ADNC

Historical Stock Prices

$12.07
*  
0.03
 negative 
0.25%
Get ADNC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.06 12.212 11.89 12.07 32,792
04/16/2014 12.16 12.418 11.86 12.04 65,574
04/15/2014 11.95 12.1 11.54 12.05 116,503
04/14/2014 11.83 11.92 11.5701 11.88 65,821
04/11/2014 12.03 12.06 11.7 11.73 51,333
04/10/2014 12.28 12.43 12.03 12.12 384,406
04/09/2014 12.14 12.42 12.02 12.29 275,510
04/08/2014 11.66 12.09 11.5 12.06 86,278
04/07/2014 11.74 11.96 11.5 11.67 112,630
04/04/2014 12.17 12.19 11.74 11.82 131,507
04/03/2014 12.69 12.97 12.12 12.15 155,125
04/02/2014 12.44 12.71 12.1 12.5 402,531
04/01/2014 12.49 12.75 12.32 12.45 102,121
03/31/2014 12.76 12.845 12.5 12.5 108,465
03/28/2014 12.73 12.95 12.42 12.67 80,402
03/27/2014 12.804 12.84 12.5677 12.75 87,715
03/26/2014 12.77 12.844 12.52 12.67 119,782
03/25/2014 12.65 12.81 12.53 12.7 79,231
03/24/2014 12.78 12.78 12.26 12.61 132,575
03/21/2014 12.62 12.62 12.325 12.54 129,316
03/20/2014 12.496 12.5934 12.22 12.55 83,447
03/19/2014 12.57 12.57 12.34 12.39 99,206
03/18/2014 12.08 12.66 12.05 12.51 168,182
03/17/2014 13.33 13.33 11.41 11.82 452,024
03/14/2014 13.3 13.59 13.15 13.35 174,759
03/13/2014 13.3 13.38 13.18 13.34 161,717
03/12/2014 13.11 13.34 13.03 13.34 124,275
03/11/2014 13.17 13.31 12.9915 13.19 216,300
03/10/2014 12.84 13.5 12.84 13.23 305,920
03/07/2014 12.14 13.13 12.13 12.79 376,427
03/06/2014 12.37 12.38 12 12.14 422,290
03/05/2014 12.15 12.545 12.15 12.32 83,406
03/04/2014 11.71 12.21 11.71 12.21 225,522
03/03/2014 11.62 11.64 11.3057 11.6 323,097
02/28/2014 11.93 11.99 11.59 11.72 51,081
02/27/2014 11.89 12 11.86 12 50,846
02/26/2014 11.99 12.15 11.86 11.93 46,058
02/25/2014 11.88 12.06 11.8 11.94 109,280
02/24/2014 11.75 12.32 11.48 11.85 183,076
02/21/2014 11.57 11.72 11.55 11.71 89,143
02/20/2014 11.2 11.67 11.2 11.64 69,995
02/19/2014 11.49 11.7 11.37 11.64 73,090
02/18/2014 11.57 11.89 11.225 11.44 162,059
02/14/2014 10.88 11.63 10.77 11.5 215,718
02/13/2014 10.76 10.98 10.73 10.85 332,294
02/12/2014 10.65 10.97 10.5384 10.82 70,257
02/11/2014 10.68 10.985 10.585 10.67 138,766
02/10/2014 10.56 10.95 10.29 10.65 204,913
02/07/2014 11.81 11.81 10.17 10.6 432,720
02/06/2014 10.88 11.02 10.72 10.82 84,332
02/05/2014 11.18 11.18 10.72 10.82 58,696
02/04/2014 11.15 11.22 11.08 11.17 140,699
02/03/2014 11.4 11.51 11.11 11.14 118,881
01/31/2014 10.78 11.43 10.78 11.38 122,561
01/30/2014 10.6 10.94 10.365 10.87 130,141
01/29/2014 9.97 10.73 9.84 10.54 51,474
01/28/2014 10.91 10.91 10.5367 10.86 161,253
01/27/2014 11.22 11.25 10.86 10.94 124,533
01/24/2014 11.5 11.57 10.79 11.16 146,775
01/23/2014 11.67 11.75 11.44 11.6 123,459
01/22/2014 11.59 11.81 11.59 11.72 159,155
01/21/2014 11.66 11.75 11.32 11.66 142,193
01/17/2014 11.7 11.782 11.6 11.69 50,195
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 your brokers before you trade


Want to trade FX?