Financial News
Audio Pixels Hl ADR (OP: ADPXY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 7.770 | 7.820 | 7.770 | 7.820 | 800 | +0.26(+3.44%) |
| May 28, 2015 | 7.560 | 7.560 | 7.560 | 7.560 | 200 | -0.07(-0.92%) |
| May 27, 2015 | 7.630 | 7.630 | 7.630 | 7.630 | 800 | -0.36(-4.51%) |
| May 26, 2015 | 7.610 | 7.990 | 7.610 | 7.990 | 8,035 | -0.05(-0.62%) |
| May 22, 2015 | 8.040 | 8.040 | 8.040 | 0 | -0.08(-0.99%) | |
| May 21, 2015 | 8.120 | 8.120 | 8.120 | 8.120 | 100 | +0.24(+3.05%) |
| May 20, 2015 | 7.880 | 7.880 | 7.880 | 7.880 | 1,651 | +0.21(+2.67%) |
| May 19, 2015 | 7.675 | 7.675 | 7.675 | 7.675 | 100 | +0.25(+3.30%) |
| May 18, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 435 | +0.00(+0.00%) |
| May 15, 2015 | 7.430 | 7.430 | 7.430 | 7.430 | 1,148 | -0.12(-1.59%) |
| May 14, 2015 | 7.530 | 7.550 | 7.530 | 7.550 | 300 | -0.09(-1.18%) |
| May 08, 2015 | 7.640 | 7.640 | 7.640 | 0 | +0.11(+1.53%) | |
| May 01, 2015 | 7.525 | 7.525 | 7.525 | 0 | -1.13(-13.11%) | |
| 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%) |
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.
