AUDC

Historical Stock Prices

$4.87
*  
0.02
0.41%
Get AUDC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AUDC now
Exchange: NASDAQ
Industry: Public Utilities
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.86 4.8822 4.84 4.87 38,212
04/16/2015 4.99 5.0699 4.84 4.89 91,629
04/15/2015 4.88 5.09 4.84 5.07 88,294
04/14/2015 4.91 4.934 4.85 4.88 61,559
04/13/2015 4.97 5.01 4.84 4.9 92,137
04/10/2015 5.07 5.0805 4.98 4.99 123,369
04/09/2015 5 5.07 4.9541 5.07 36,186
04/08/2015 5.12 5.17 4.99 5.01 94,600
04/07/2015 4.98 5.25 4.98 5.15 107,225
04/06/2015 4.86 5 4.86 4.97 66,876
04/02/2015 4.64 4.92 4.62 4.87 157,794
04/01/2015 4.62 4.64 4.44 4.5 250,360
03/31/2015 4.55 4.7 4.54 4.6 212,351
03/30/2015 4.76 4.82 4.62 4.65 378,420
03/27/2015 4.7 4.8 4.7 4.75 151,343
03/26/2015 4.86 4.9 4.58 4.71 214,955
03/25/2015 4.89 4.92 4.84 4.86 170,867
03/24/2015 4.9 5.04 4.73 4.95 598,572
03/23/2015 5.12 5.16 5.09 5.11 82,443
03/20/2015 5.21 5.2172 5.1 5.11 100,660
03/19/2015 5.24 5.291 5.21 5.23 116,628
03/18/2015 5.12 5.22 5.11 5.2 47,139
03/17/2015 5.08 5.16 5.01 5.15 105,242
03/16/2015 5.07 5.12 5.06 5.1 121,600
03/13/2015 5.12 5.13 5.04 5.06 87,645
03/12/2015 5.24 5.24 5.1001 5.13 60,323
03/11/2015 5.28 5.29 5.16 5.2 106,054
03/10/2015 5.28 5.33 5.15 5.2801 282,946
03/09/2015 5.33 5.38 5.25 5.31 118,786
03/06/2015 5.1 5.26 5.1 5.2 118,781
03/05/2015 5.06 5.18 5.02 5.11 71,650
03/04/2015 5.11 5.1423 5.04 5.04 106,334
03/03/2015 5.12 5.2057 5.06 5.12 88,628
03/02/2015 5.11 5.15 5.08 5.15 176,393
02/27/2015 5.23 5.23 5.06 5.09 127,813
02/26/2015 5.25 5.32 5.17 5.2 185,752
02/25/2015 5.25 5.31 5.24 5.29 68,339
02/24/2015 5.19 5.23 5.171 5.2 117,563
02/23/2015 5.35 5.37 5.19 5.24 164,042
02/20/2015 5.42 5.5 5.31 5.37 120,340
02/19/2015 5.44 5.55 5.41 5.48 102,045
02/18/2015 5.44 5.48 5.31 5.4 127,516
02/17/2015 5.57 5.58 5.36 5.44 233,670
02/13/2015 5.24 5.5 5.23 5.44 208,331
02/12/2015 5.24 5.31 5.13 5.22 65,772
02/11/2015 5.15 5.17 5.06 5.13 100,351
02/10/2015 5.15 5.26 5.11 5.17 112,051
02/09/2015 5.16 5.28 5.1 5.18 85,591
02/06/2015 5.25 5.308 5.19 5.22 38,111
02/05/2015 5.21 5.31 5.21 5.27 49,425
02/04/2015 5.17 5.25 5.16 5.19 81,209
02/03/2015 5.1 5.25 5.1 5.2 114,833
02/02/2015 5.14 5.15 5.04 5.12 103,428
01/30/2015 5.07 5.2 5.07 5.15 139,245
01/29/2015 5.16 5.22 5.15 5.16 86,704
01/28/2015 5.15 5.37 5.11 5.15 257,010
01/27/2015 4.95 5.17 4.91 5.11 299,116
01/26/2015 5.1 5.12 5.05 5.08 364,441
01/23/2015 5.14 5.18 5.1 5.12 125,368
01/22/2015 5.1 5.2199 5.09 5.11 195,872
01/21/2015 5.1 5.16 5.09 5.11 160,638
01/20/2015 5.01 5.16 4.98 5.15 154,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?