ADNC

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

$4.87
*  
0.01
0.21%
Get ADNC Alerts
*Delayed - data as of May 22, 2015  -  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

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
16:03:58 $ 4.87  155
16:03:58 $ 4.87   400
16:03:58 $ 4.87  1,346
16:03:58 $ 4.87   100
16:03:58 $ 4.87  2
16:03:58 $ 4.87   1,700
16:03:58 $ 4.87  6
16:03:58 $ 4.87   200
16:03:58 $ 4.87  16
16:03:58 $ 4.87   1,000
16:03:58 $ 4.87  64
16:03:57 $ 4.87   100
16:03:57 $ 4.87  100
16:03:56 $ 4.87   100
16:03:55 $ 4.87  100
16:03:55 $ 4.865   100
16:03:55 $ 4.87  100
16:03:54 $ 4.865   100
16:03:46 $ 4.86  100
16:03:46 $ 4.86   100
16:03:45 $ 4.87  500
16:03:45 $ 4.87   100
16:03:45 $ 4.87  100
16:03:45 $ 4.87   100
15:59:53 $ 4.87  100
15:59:49 $ 4.86   100
15:59:40 $ 4.87  100
15:59:23 $ 4.865   400
15:59:23 $ 4.865  100
15:59:23 $ 4.865   100
15:59:23 $ 4.865  100
15:59:13 $ 4.86   195
15:59:07 $ 4.87  100
15:58:27 $ 4.87   100
15:58:27 $ 4.865  200
15:58:22 $ 4.87   100
15:57:26 $ 4.86  100
15:57:22 $ 4.86   100
15:55:50 $ 4.86  100
15:55:09 $ 4.87   100
15:55:09 $ 4.86  100
15:53:50 $ 4.87   100
15:53:50 $ 4.86  100
15:52:54 $ 4.87   100
15:51:30 $ 4.875  100
15:51:30 $ 4.86   100
15:51:30 $ 4.87  200
15:51:30 $ 4.87   700
15:51:30 $ 4.8701  400
15:51:30 $ 4.871   100