ADNC

Audience, Inc. Historical Stock Prices

$9.88
*  
0.10
1%
Get ADNC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ADNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.98  10.066  9.68  9.88 221,778
07/28/2014 9.98 10.066 9.68 9.88 216,019
07/25/2014 10.07 10.206 9.885 9.98 302,459
07/24/2014 10.11 10.308 9.995 10.1 174,413
07/23/2014 10.3 10.486 9.88 10.06 56,207
07/22/2014 10.32 10.625 10.14 10.3 83,016
07/21/2014 10.425 10.66 10.25 10.29 134,313
07/18/2014 10.53 10.7 10.44 10.53 65,743
07/17/2014 10.6 10.696 10.28 10.54 155,584
07/16/2014 10.75 10.83 10.56 10.64 116,719
07/15/2014 11.09 11.09 10.56 10.72 165,800
07/14/2014 11.56 11.56 10.93 11.1 175,832
07/11/2014 11.42 11.53 11.26 11.49 82,628
07/10/2014 11.38 11.56 11.28 11.44 94,640
07/09/2014 11.61 11.68 11.52 11.6 87,187
07/08/2014 11.66 11.66 11.34 11.6 92,245
07/07/2014 12 12.05 11.69 11.73 65,768
07/03/2014 12.01 12.22 11.94 11.99 39,529
07/02/2014 12.17 12.27 11.93 11.99 69,521
07/01/2014 11.97 12.18 11.806 12.16 147,341
06/30/2014 11.65 11.99 11.6 11.96 126,361
06/27/2014 11.87 12 11.64 11.67 751,035
06/26/2014 11.89 11.99 11.7501 11.99 54,574
06/25/2014 12.21 12.25 11.84 11.95 149,617
06/24/2014 12.35 12.61 12.27 12.3 80,607
06/23/2014 12.4 12.5 12.3 12.41 50,785
06/20/2014 12.44 12.5 12.21 12.4 123,270
06/19/2014 12.65 12.65 12.0691 12.37 87,531
06/18/2014 12.65 12.71 12.38 12.6 69,747
06/17/2014 12.79 12.94 12.62 12.64 85,897
06/16/2014 12.54 12.97 12.51 12.77 112,776
06/13/2014 12.46 12.56 12.28 12.54 104,435
06/12/2014 12.34 12.53 12.21 12.39 69,125
06/11/2014 12.19 12.48 12.13 12.41 49,233
06/10/2014 12.53 12.66 12.2 12.23 113,744
06/09/2014 12.68 13.11 12.58 12.62 448,054
06/06/2014 12.41 12.8 12.2735 12.73 317,351
06/05/2014 12.21 12.625 12.21 12.35 217,005
06/04/2014 12.3 12.41 12.08 12.19 112,206
06/03/2014 12.16 12.48 11.8 12.38 502,418
06/02/2014 12.4 12.5 12.23 12.28 67,057
05/30/2014 12.62 12.73 12.29 12.41 104,690
05/29/2014 12.55 12.74 12.55 12.65 102,382
05/28/2014 12.66 12.7 12.25 12.55 115,868
05/27/2014 12.08 12.5 12.05 12.46 280,917
05/23/2014 11.76 12.09 11.6501 12.04 204,504
05/22/2014 11.68 11.88 11.67 11.81 170,430
05/21/2014 11.47 11.81 11.45 11.79 168,450
05/20/2014 11.58 11.6 11.31 11.48 180,826
05/19/2014 11.46 11.75 11.46 11.74 116,045
05/16/2014 11.55 11.55 11.1 11.48 125,638
05/15/2014 11.53 11.66 11.42 11.55 132,090
05/14/2014 11.5 11.7 11.37 11.62 118,334
05/13/2014 11.49 11.6 11.3 11.51 204,411
05/12/2014 11.35 11.54 11.14 11.53 91,650
05/09/2014 11.34 11.49 11.24 11.36 115,299
05/08/2014 11.51 11.86 11.35 11.38 336,654
05/07/2014 11.45 11.81 11.215 11.59 101,496
05/06/2014 11.91 12.02 11.4 11.46 297,913
05/05/2014 11.95 12.16 11.84 11.93 128,428
05/02/2014 11.41 12.29 11.36 12.05 238,691
05/01/2014 11.58 11.8 11.39 11.53 214,713
04/30/2014 11.57 11.65 11.28 11.5 198,221
04/29/2014 11.45 11.97 11.39 11.58 147,412
04/28/2014 11.61 11.72 11.35 11.48 203,256
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?