Audio Pixels Hl ADR (OP: ADPXY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.55(-10.89%) | |
| Sep 20, 2013 | 5.050 | 5.050 | 5.050 | 0 | +0.01(+0.20%) | |
| Sep 19, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.22(+4.56%) |
| Sep 17, 2013 | 4.820 | 4.820 | 4.820 | 0 | -0.09(-1.87%) | |
| Sep 16, 2013 | 4.870 | 4.912 | 4.912 | 4.912 | 2,000 | +0.04(+0.86%) |
| Sep 13, 2013 | 4.910 | 4.910 | 4.870 | 4.870 | 400 | -0.28(-5.44%) |
| Sep 11, 2013 | 5.150 | 5.150 | 5.150 | 0 | -0.05(-0.96%) | |
| Sep 10, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.38(+7.88%) |
| Sep 09, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.29(-5.68%) |
| Sep 06, 2013 | 5.150 | 5.150 | 5.110 | 5.110 | 1,050 | +1.24(+32.04%) |
| Sep 04, 2013 | 3.870 | 3.870 | 3.870 | 0 | +0.07(+1.84%) | |
| Sep 03, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.31(+8.88%) |
| Aug 28, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.04(-1.13%) | |
| Aug 27, 2013 | 3.510 | 3.530 | 3.510 | 3.530 | 200 | -0.10(-2.75%) |
| Aug 23, 2013 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.02(+0.55%) |
| Aug 21, 2013 | 3.610 | 3.610 | 3.610 | 0 | -0.01(-0.28%) | |
| Aug 20, 2013 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.28(-7.18%) |
| Aug 15, 2013 | 3.900 | 3.900 | 3.900 | 0 | +0.19(+5.12%) | |
| Aug 14, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | +0.21(+6.00%) |
| Aug 12, 2013 | 3.500 | 3.500 | 3.500 | 0 | -0.28(-7.41%) | |
| Aug 09, 2013 | 3.700 | 3.780 | 3.700 | 3.780 | 300 | -0.50(-11.68%) |
| Aug 08, 2013 | 4.179 | 4.280 | 4.179 | 4.280 | 250 | -0.01(-0.23%) |
| Aug 06, 2013 | 4.290 | 4.290 | 4.290 | 0 | +0.08(+1.90%) | |
| Aug 02, 2013 | 4.210 | 4.210 | 4.210 | 0 | -0.14(-3.22%) | |
| Aug 01, 2013 | 4.240 | 4.350 | 4.240 | 4.350 | 700 | +0.00(+0.00%) |
| Jul 31, 2013 | 4.290 | 4.350 | 4.290 | 4.350 | 200 | -0.01(-0.23%) |
| Jul 30, 2013 | 4.160 | 4.360 | 4.140 | 4.360 | 870 | +0.23(+5.57%) |
| Jul 29, 2013 | 4.110 | 4.130 | 4.110 | 4.130 | 500 | +0.13(+3.25%) |
| Jul 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.26(+6.95%) |
| Jul 25, 2013 | 3.730 | 3.740 | 3.700 | 3.740 | 1,200 | +0.40(+11.98%) |
| Jul 24, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 300 | +0.07(+2.14%) |
| Jul 23, 2013 | 3.490 | 3.490 | 3.270 | 3.270 | 970 | +0.04(+1.24%) |
| Jul 22, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 1,800 | +0.25(+8.39%) |
| Jul 18, 2013 | 2.980 | 2.980 | 2.980 | 0 | +0.38(+14.62%) | |
| Jul 16, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
| Jul 15, 2013 | 2.510 | 2.600 | 2.510 | 2.600 | 500 | -0.14(-5.11%) |
| Jul 12, 2013 | 2.540 | 2.740 | 2.540 | 2.740 | 300 | +0.25(+10.04%) |
| Jul 08, 2013 | 2.490 | 2.490 | 2.490 | 0 | +0.17(+7.33%) |
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.