ADNC

NASDAQ Last Sale (NLS) Intraday Trade History:
Audience, Inc. (ADNC)

$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

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

Audience, Inc.

Audience, Inc.
NLS Time (ET) NLS Price NLS Share Volume
16:00:00 $ 12.07  100
16:00:00 $ 12.07   4
16:00:00 $ 12.07  107
16:00:00 $ 12.07   36
16:00:00 $ 12.07  1
16:00:00 $ 12.07   1
16:00:00 $ 12.07  200
16:00:00 $ 12.07   200
16:00:00 $ 12.07  649
15:59:58 $ 12.065   100
15:59:58 $ 12.07  100
15:59:57 $ 12.06   106
15:59:56 $ 12.06  100
15:59:55 $ 12.065   100
15:59:53 $ 12.065  150
15:59:45 $ 12.08   100
15:59:45 $ 12.07  100
15:59:40 $ 12.07   100
15:59:38 $ 12.07  107
15:59:30 $ 12.07   100
15:59:15 $ 12.07  100
15:59:11 $ 12.07   100
15:59:03 $ 12.06  100
15:58:59 $ 12.06   100
15:57:32 $ 12.07  100
15:57:32 $ 12.06   100
15:57:32 $ 12.06  100
15:57:32 $ 12.06   100
15:57:32 $ 12.06  100
15:56:00 $ 12.05   100
15:55:59 $ 12.05  100
15:55:59 $ 12.05   100
15:55:59 $ 12.05  100
15:55:59 $ 12.05   100
15:51:08 $ 12.05  100
15:46:15 $ 12.045   100
15:46:15 $ 12.04  100
15:45:37 $ 12.015   100
15:45:03 $ 12.02  100
15:44:06 $ 12.02   100
15:44:06 $ 12.02  100
15:40:21 $ 12.05   100
15:40:20 $ 12.04  100
15:40:20 $ 12.04   100
15:40:20 $ 12.04  100
15:35:10 $ 12.07   100
15:34:50 $ 12.10  100
15:29:49 $ 12.10   100
15:29:49 $ 12.10  200
15:29:49 $ 12.10   100