Breaking News Bar

Business News and Information

Alps Electric Ltd Ad (OP: APELY )

27.34 USD +0.28 (+1.03%)
Official Closing Price Updated: 3:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 27.22 27.34 27.22 27.34 700 +0.28(+1.03%)
Mar 04, 2021 27.06 27.06 27.06 27.06 146 +0.09(+0.33%)
Mar 03, 2021 26.97 26.97 26.97 26.97 298 -0.47(-1.71%)
Mar 02, 2021 27.44 27.44 27.44 27.44 433 -0.28(-1.01%)
Mar 01, 2021 27.72 27.72 27.23 27.72 1,445 +0.82(+3.05%)
Feb 26, 2021 26.90 26.90 25.91 26.90 1,700 -1.27(-4.51%)
Feb 25, 2021 28.17 28.17 28.17 28.17 353 +0.80(+2.90%)
Feb 24, 2021 27.86 27.86 27.38 27.38 6,707 -0.39(-1.42%)
Feb 23, 2021 27.77 27.77 27.77 47 +0.00(+0.00%)
Feb 22, 2021 27.77 27.77 27.77 27.77 15,493 -0.03(-0.11%)
Feb 19, 2021 27.00 27.80 27.00 27.80 500 +1.60(+6.11%)
Feb 18, 2021 26.50 26.50 26.16 26.20 2,604 -1.48(-5.35%)
Feb 17, 2021 27.75 27.94 27.21 27.68 29,711 -0.43(-1.53%)
Feb 16, 2021 28.08 28.11 27.58 28.11 2,681 -0.77(-2.67%)
Feb 12, 2021 28.88 28.88 28.88 127 +0.00(+0.00%)
Feb 11, 2021 28.88 28.88 28.88 28.88 398 -0.30(-1.03%)
Feb 10, 2021 29.18 29.18 29.18 29.18 281 +0.91(+3.22%)
Feb 09, 2021 28.27 28.27 28.27 254 +0.00(+0.00%)
Feb 08, 2021 28.27 28.27 28.27 277 +0.00(+0.00%)
Feb 05, 2021 28.00 28.32 28.00 28.27 1,100 +1.52(+5.68%)
Feb 04, 2021 26.75 26.75 26.75 65 +0.00(+0.00%)
Feb 03, 2021 26.75 26.75 26.75 26.75 436 +1.18(+4.64%)
Feb 02, 2021 26.38 26.38 25.57 25.57 1,197 -3.88(-13.16%)
Feb 01, 2021 29.44 29.44 29.44 220 +0.00(+0.00%)
Jan 29, 2021 29.44 29.44 29.44 43 +0.00(+0.00%)
Jan 28, 2021 30.42 30.42 29.44 29.44 670 -0.53(-1.78%)
Jan 27, 2021 30.78 30.78 29.98 29.98 590 -0.04(-0.12%)
Jan 26, 2021 30.01 30.01 30.01 74 +0.00(+0.00%)
Jan 25, 2021 30.01 30.01 30.01 30.01 218 +2.18(+7.85%)
Jan 22, 2021 27.83 27.83 27.83 27.83 300 -0.91(-3.18%)
Jan 21, 2021 28.74 28.74 28.74 48 +0.00(+0.00%)
Jan 20, 2021 28.74 28.74 28.74 278 +0.00(+0.00%)
Jan 19, 2021 28.74 28.74 28.74 92 +0.00(+0.00%)
Jan 15, 2021 28.74 28.74 28.74 210 +0.00(+0.00%)
Jan 14, 2021 28.70 28.74 28.70 28.74 942 +0.04(+0.14%)
Jan 13, 2021 28.50 28.70 28.50 28.70 4,023 +1.54(+5.66%)
Jan 12, 2021 27.16 27.16 27.16 42 +0.00(+0.00%)
Jan 11, 2021 27.16 27.16 27.16 114 +0.00(+0.00%)
Jan 08, 2021 27.16 27.16 27.16 223 +0.00(+0.00%)
Jan 07, 2021 27.16 27.16 27.16 27.16 170 +1.29(+5.00%)
Jan 06, 2021 25.87 25.87 25.87 170 +0.00(+0.00%)
Jan 05, 2021 26.12 26.12 25.87 25.87 542 +0.85(+3.40%)
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.
 
bottom clear