Audio Pixels Hl ADR (OP: ADPXY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2015 | 8.660 | 8.660 | 8.660 | 0 | +0.07(+0.81%) | |
| Mar 24, 2015 | 8.590 | 8.590 | 8.590 | 0 | +1.06(+14.08%) | |
| Mar 20, 2015 | 7.530 | 7.530 | 7.530 | 0 | -0.74(-8.90%) | |
| Mar 17, 2015 | 8.266 | 8.266 | 8.266 | 0 | -0.02(-0.29%) | |
| Mar 13, 2015 | 8.290 | 8.290 | 8.290 | 0 | -0.31(-3.60%) | |
| Mar 12, 2015 | 8.560 | 8.600 | 8.560 | 8.600 | 937 | +0.75(+9.53%) |
| Mar 11, 2015 | 8.420 | 8.460 | 7.852 | 7.852 | 950 | -0.52(-6.19%) |
| Mar 10, 2015 | 8.220 | 8.370 | 8.220 | 8.370 | 950 | +0.10(+1.21%) |
| Mar 06, 2015 | 8.270 | 8.270 | 8.270 | 0 | -0.33(-3.84%) | |
| Mar 05, 2015 | 8.400 | 8.600 | 8.300 | 8.600 | 1,793 | -1.12(-11.52%) |
| Mar 04, 2015 | 9.720 | 9.680 | 9.720 | 2,129 | -0.87(-8.25%) | |
| Mar 03, 2015 | 10.63 | 10.07 | 10.59 | 2,769 | +0.52(+5.20%) | |
| Mar 02, 2015 | 9.930 | 10.08 | 9.930 | 10.07 | 865 | +0.08(+0.80%) |
| Feb 25, 2015 | 9.880 | 9.880 | 9.990 | 0 | +0.11(+1.11%) | |
| Feb 24, 2015 | 9.880 | 9.880 | 9.880 | 0 | -0.14(-1.40%) | |
| Feb 23, 2015 | 9.980 | 10.24 | 9.980 | 10.02 | 1,300 | +0.03(+0.30%) |
| Feb 20, 2015 | 9.530 | 9.990 | 9.530 | 9.990 | 1,568 | +2.89(+40.70%) |
| Feb 18, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.22(-3.01%) | |
| Feb 17, 2015 | 7.410 | 7.410 | 7.320 | 7.320 | 1,650 | -0.61(-7.69%) |
| Feb 12, 2015 | 7.930 | 7.930 | 7.930 | 0 | +0.30(+3.95%) | |
| Feb 10, 2015 | 7.628 | 7.628 | 7.628 | 0 | +0.34(+4.61%) | |
| Feb 05, 2015 | 7.293 | 7.293 | 7.293 | 0 | +0.11(+1.57%) | |
| Feb 04, 2015 | 7.020 | 7.180 | 7.020 | 7.180 | 2,200 | +0.31(+4.51%) |
| Feb 03, 2015 | 7.080 | 7.170 | 6.870 | 6.870 | 1,400 | -0.06(-0.87%) |
| Jan 28, 2015 | 6.857 | 7.010 | 6.857 | 6.930 | 3,182 | -0.38(-5.20%) |
| Jan 27, 2015 | 7.180 | 7.310 | 7.180 | 7.310 | 800 | -0.19(-2.57%) |
| Jan 26, 2015 | 7.503 | 7.503 | 7.503 | 7.503 | 100 | +0.00(+0.03%) |
| Jan 23, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | -0.32(-4.09%) |
| Jan 22, 2015 | 7.620 | 7.820 | 7.592 | 7.820 | 300 | -0.42(-5.10%) |
| Jan 20, 2015 | 8.240 | 8.240 | 8.240 | 0 | -0.25(-2.98%) | |
| Jan 16, 2015 | 8.493 | 8.493 | 8.493 | 0 | +0.53(+6.68%) | |
| Jan 15, 2015 | 7.961 | 7.961 | 7.961 | 7.961 | 100 | +0.54(+7.29%) |
| Jan 13, 2015 | 7.420 | 7.420 | 7.420 | 0 | -0.61(-7.60%) | |
| Jan 12, 2015 | 8.030 | 8.030 | 8.030 | 8.030 | 1,255 | +0.17(+2.16%) |
| Jan 09, 2015 | 7.860 | 7.860 | 7.860 | 7.860 | 490 | +0.15(+1.99%) |
| Jan 06, 2015 | 7.707 | 7.707 | 7.707 | 0 | -0.31(-3.86%) | |
| Jan 05, 2015 | 8.000 | 8.016 | 8.000 | 8.016 | 2,350 | -0.20(-2.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.