Home > Quotes > ADNC > NLS Trade Reporting
ADNC

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

$14.77
*  
0.03
  negative  
0.2%
Get ADNC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 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
16:00:03  $ 14.77  1,023
16:00:02  $ 14.77   200
16:00:02  $ 14.77  103
16:00:02  $ 14.77   500
16:00:02  $ 14.77  63
16:00:02  $ 14.77   157
15:59:55  $ 14.75  100
15:59:54  $ 14.745   1,761
15:59:53  $ 14.745  100
15:59:53  $ 14.75   1,000
15:59:53  $ 14.74  200
15:59:53  $ 14.73   100
15:59:53  $ 14.73  100
15:59:53  $ 14.75   100
15:59:53  $ 14.75  100
15:59:53  $ 14.74   100
15:59:53  $ 14.74  100
15:59:53  $ 14.75   100
15:59:53  $ 14.75  100
15:59:53  $ 14.75   500
15:59:49  $ 14.76  100
15:59:18  $ 14.7699   100
15:58:36  $ 14.77  100
15:58:14  $ 14.75   100
15:58:11  $ 14.76  100
15:58:11  $ 14.76   100
15:56:25  $ 14.75  100
15:56:22  $ 14.75   100
15:55:45  $ 14.76  100
15:55:44  $ 14.76   100
15:55:25  $ 14.76  100
15:55:16  $ 14.76   100
15:54:58  $ 14.7699  250
15:54:57  $ 14.77   100
15:54:56  $ 14.77  100
15:54:25  $ 14.76   100
15:54:25  $ 14.77  100
15:54:25  $ 14.77   100
15:54:25  $ 14.77  100
15:54:25  $ 14.77   100
15:54:25  $ 14.7701  100
15:54:24  $ 14.7701   100
15:54:24  $ 14.7751  100
15:54:05  $ 14.78   100
15:54:02  $ 14.7704  123
15:53:54  $ 14.775   100
15:53:52  $ 14.77  100
15:53:47  $ 14.775   100
15:53:47  $ 14.77  100
15:53:47  $ 14.77   100