ADNC

Audience, Inc. Historical Stock Prices

$4.76
*  
0.04
0.83%
Get ADNC Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ADNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADNC Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.80  4.82  4.71  4.76 294,146
05/06/2015 4.8 4.82 4.71 4.76 294,146
05/05/2015 4.77 4.88 4.75 4.8 884,316
05/04/2015 4.8 4.81 4.75 4.79 552,596
05/01/2015 4.75 4.9 4.74 4.82 647,727
04/30/2015 4.85 4.9 4.5 4.76 852,280
04/29/2015 5.45 5.646 5.45 5.49 144,101
04/28/2015 5.69 5.764 5.5 5.53 172,373
04/27/2015 5.62 5.7 5.4 5.61 115,918
04/24/2015 5.5 5.74 5.48 5.63 175,432
04/23/2015 6 6 5.44 5.46 190,761
04/22/2015 5.99 6.0699 5.88 5.92 164,969
04/21/2015 6.12 6.12 5.69 5.87 132,423
04/20/2015 5.98 6.184 5.98 6.12 180,874
04/17/2015 6.13 6.18 5.78 5.97 220,053
04/16/2015 5.46 6.23 5.46 6.19 427,660
04/15/2015 5.02 5.48 5.02 5.45 144,009
04/14/2015 4.9 5.02 4.89 4.96 175,915
04/13/2015 4.85 4.87 4.8 4.85 102,720
04/10/2015 4.85 5.2 4.8 4.82 109,992
04/09/2015 4.76 4.91 4.7 4.8 108,361
04/08/2015 4.7 4.77 4.66 4.76 73,822
04/07/2015 4.72 4.724 4.615 4.65 167,083
04/06/2015 4.44 4.76 4.33 4.72 100,990
04/02/2015 4.55 4.57 4.44 4.44 155,930
04/01/2015 4.52 4.565 4.41 4.54 71,909
03/31/2015 4.49 4.57 4.38 4.54 131,446
03/30/2015 4.63 4.64 4.5 4.5 92,184
03/27/2015 4.69 4.72 4.57 4.63 127,215
03/26/2015 4.63 4.74 4.51 4.7 94,058
03/25/2015 4.95 4.95 4.55 4.66 104,054
03/24/2015 4.98 5.03 4.92 4.93 108,842
03/23/2015 4.9 5.05 4.89 4.94 115,094
03/20/2015 4.86 4.91 4.82 4.9 119,430
03/19/2015 4.75 4.83 4.66 4.82 62,076
03/18/2015 4.63 4.78 4.63 4.75 100,220
03/17/2015 4.6 4.65 4.56 4.61 91,545
03/16/2015 4.77 4.8 4.5601 4.63 206,394
03/13/2015 4.91 4.92 4.7 4.75 87,665
03/12/2015 4.97 4.99 4.9 4.91 82,437
03/11/2015 4.89 5.03 4.81 4.93 97,657
03/10/2015 4.96 4.97 4.88 4.91 102,330
03/09/2015 5.168 5.17 4.97 5 135,764
03/06/2015 5.21 5.25 5.03 5.13 180,035
03/05/2015 5.21 5.313 5.1 5.2 87,101
03/04/2015 5.15 5.365 5.099 5.21 142,049
03/03/2015 5.21 5.26 5.04 5.16 265,244
03/02/2015 4.9 5.23 4.791 5.19 315,319
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?