ADNC

Audience, Inc. Historical Stock Prices

$5.0901
*  
0.2101
4.31%
Get ADNC Alerts
*Delayed - data as of Mar. 2, 2015 11:40 ET  -  Find a broker to begin trading ADNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:40  4.90  5.15  4.791  5.0901 167,476
02/27/2015 4.61 4.96 4.6 4.88 140,393
02/26/2015 4.64 4.75 4.57 4.62 1,079,099
02/25/2015 4.63 4.7 4.56 4.63 131,016
02/24/2015 4.58 4.67 4.58 4.62 65,443
02/23/2015 4.61 4.62 4.55 4.59 66,287
02/20/2015 4.69 4.7095 4.58 4.67 203,318
02/19/2015 4.57 4.74 4.57 4.67 260,347
02/18/2015 4.6 4.62 4.5 4.6 184,193
02/17/2015 4.59 4.641 4.53 4.59 69,564
02/13/2015 4.59 4.7 4.5 4.59 556,824
02/12/2015 4.58 4.679 4.49 4.61 71,227
02/11/2015 4.45 4.564 4.3 4.52 42,723
02/10/2015 4.33 4.65 4.23 4.41 183,827
02/09/2015 3.97 4.51 3.92 4.3375 127,249
02/06/2015 4.05 4.05 3.7001 4 380,900
02/05/2015 4 4.12 3.9001 4.05 418,128
02/04/2015 4.06 4.1 3.95 4.02 414,458
02/03/2015 4.01 4.12 3.6 4 633,905
02/02/2015 4.04 4.12 3.95 4.02 49,535
01/30/2015 4.02 4.19 4.01 4.04 45,157
01/29/2015 4.16 4.21 3.99 4.06 218,735
01/28/2015 4.43 4.43 4.08 4.13 159,443
01/27/2015 4.37 4.46 4.23 4.4 104,586
01/26/2015 4.29 4.48 4.22 4.4 52,210
01/23/2015 4.21 4.29 4.21 4.23 17,744
01/22/2015 4.02 4.22 3.8 4.2 88,663
01/21/2015 4.19 4.29 3.96 3.99 148,499
01/20/2015 4.24 4.37 4.15 4.21 51,634
01/16/2015 4.04 4.4 4.04 4.23 76,163
01/15/2015 4.32 4.32 4.03 4.05 45,223
01/14/2015 4.42 4.5 4.22 4.25 52,892
01/13/2015 4.58 4.65 4.36 4.44 59,672
01/12/2015 4.54 4.67 4.46 4.53 56,303
01/09/2015 4.52 4.57 4.33 4.52 41,114
01/08/2015 4.42 4.53 4.31 4.52 99,447
01/07/2015 4.42 4.52 4.36 4.38 62,573
01/06/2015 4.56 4.56 4.17 4.4 148,307
01/05/2015 4.49 4.63 4.4 4.58 111,913
01/02/2015 4.45 4.54 4.27 4.48 70,503
12/31/2014 4.4 4.6 4.37 4.4 136,051
12/30/2014 4.25 4.57 4.2401 4.41 89,783
12/29/2014 4.25 4.34 4.23 4.28 57,820
12/26/2014 4.19 4.43 4.09 4.25 85,811
12/24/2014 4.15 4.205 4.108 4.15 71,558
12/23/2014 4.18 4.26 4.04 4.14 58,358
12/22/2014 4.31 4.415 4.19 4.2 73,680
12/19/2014 4.26 4.35 4.17 4.31 117,118
12/18/2014 4.37 4.45 4.16 4.26 95,653
12/17/2014 3.92 4.35 3.82 4.33 182,724
12/16/2014 3.73 3.94 3.6 3.91 124,845
12/15/2014 3.54 3.79 3.51 3.74 156,847
12/12/2014 3.64 3.67 3.51 3.54 65,586
12/11/2014 3.59 3.74 3.53 3.7 108,534
12/10/2014 3.7 3.71 3.47 3.57 115,429
12/09/2014 3.47 3.75 3.25 3.73 119,448
12/08/2014 3.53 3.62 3.37 3.5 176,284
12/05/2014 3.39 3.6 3.36 3.57 70,720
12/04/2014 3.29 3.44 3.26 3.4 169,530
12/03/2014 3.3 3.44 3.24 3.33 188,418
12/02/2014 3.44 3.66 3.28 3.32 195,419
12/01/2014 3.45 3.51 3.28 3.43 191,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?