Audience Stock Price History (NASDAQ:ADNC)

Add to My Stocks
$4.89 $0 (0%) ADNC stock closing price Jul 01, 2015 (Closing)

The 10 year data of Audience stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Audience price to earnings ratio data. The Audience stock price history chart shows that the stock price reached a high of 22.36 on 18 Jun, 2012, and a low of 3.32 on 18 Jun, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-010.000.000.004.890N/AN/A
2015-06-304.944.944.854.89242009N/AN/A
2015-06-294.834.974.834.91208286N/AN/A
2015-06-264.975.014.814.901619165N/AN/A
2015-06-255.055.074.884.95189984N/AN/A
2015-06-245.075.075.005.03165197N/AN/A
2015-06-235.055.095.035.06124651N/AN/A
2015-06-224.985.094.955.05395029N/AN/A
2015-06-194.955.004.944.99803993N/AN/A
2015-06-184.905.004.904.99692510N/AN/A
2015-06-174.844.934.834.901345378N/AN/A
2015-06-164.784.854.784.83282469N/AN/A
2015-06-154.684.854.684.81690878N/AN/A
2015-06-124.694.774.674.73367847N/AN/A
2015-06-114.704.754.664.68283073N/AN/A
2015-06-104.734.784.714.72159320N/AN/A
2015-06-094.664.754.664.72226298N/AN/A
2015-06-084.744.824.744.75115969N/AN/A
2015-06-054.804.814.734.76220498N/AN/A
2015-06-044.814.844.804.82183480N/AN/A
2015-06-034.804.844.804.83260437N/AN/A
2015-06-024.794.824.774.79166692N/AN/A
2015-06-014.794.824.784.80302861N/AN/A
2015-05-294.774.814.764.79258006N/AN/A
2015-05-284.814.824.764.79224492N/AN/A
2015-05-274.854.854.814.81224499N/AN/A
2015-05-264.834.874.824.85143358N/AN/A
2015-05-250.000.000.004.870N/AN/A
2015-05-224.844.894.824.87131649N/AN/A
2015-05-214.854.884.854.86184291N/AN/A
2015-05-204.834.874.834.86211523N/AN/A
2015-05-194.804.894.794.83624504N/AN/A
2015-05-184.804.844.774.81390954N/AN/A
2015-05-154.784.804.754.80232935N/AN/A
2015-05-144.784.804.754.78216877N/AN/A
2015-05-134.744.794.704.76204477N/AN/A
2015-05-124.744.774.714.75175111N/AN/A
2015-05-114.744.784.654.75177698N/AN/A
2015-05-084.804.804.684.75319089N/AN/A
2015-05-074.724.844.614.79696943N/AN/A
2015-05-064.804.824.714.76294146N/AN/A
2015-05-054.774.884.754.80884316N/AN/A
2015-05-044.804.814.754.79552596N/AN/A
2015-05-014.754.904.744.82647727N/AN/A
2015-04-304.854.904.504.76852280N/AN/A
2015-04-295.455.655.455.49144101N/AN/A
2015-04-285.695.765.505.53172373N/AN/A
2015-04-275.625.705.405.61115918N/AN/A
2015-04-245.505.745.485.63175432N/AN/A
2015-04-236.006.005.445.46190761N/AN/A
2015-04-225.996.075.885.92164969N/AN/A
2015-04-216.126.125.695.87132423N/AN/A
2015-04-205.986.185.986.12180874N/AN/A
2015-04-176.136.185.785.97220053N/AN/A
2015-04-165.466.235.466.19427660N/AN/A
2015-04-155.025.485.025.45144009N/AN/A
2015-04-144.905.024.894.96175915N/AN/A
2015-04-134.854.874.804.85102720N/AN/A
2015-04-104.855.204.804.82109992N/AN/A
2015-04-094.764.914.704.80108361N/AN/A
2015-04-084.704.774.664.7673822N/AN/A
2015-04-074.724.724.624.65167083N/AN/A
2015-04-064.444.764.334.72100990N/AN/A
2015-04-030.000.000.004.440N/AN/A
2015-04-024.554.574.444.44155930N/AN/A
2015-04-014.524.574.414.5471909N/AN/A
2015-03-314.494.574.384.54131446N/AN/A
2015-03-304.634.644.504.5092184N/AN/A
2015-03-274.694.724.574.63127215N/AN/A
2015-03-264.634.744.514.7094058N/AN/A
2015-03-254.954.954.554.66104054N/AN/A
2015-03-244.985.034.924.93108842N/AN/A
2015-03-234.905.054.894.94115094N/AN/A
2015-03-204.864.914.824.90119430N/AN/A
2015-03-194.754.834.664.8262076N/AN/A
2015-03-184.634.784.634.75100220N/AN/A
2015-03-174.604.654.564.6191545N/AN/A
2015-03-164.774.804.564.63206394N/AN/A
2015-03-134.914.924.704.7587665N/AN/A
2015-03-124.974.994.904.9182437N/AN/A
2015-03-114.895.034.814.9397657N/AN/A
2015-03-104.964.974.884.91102330N/AN/A
2015-03-095.175.174.975.00135764N/AN/A
2015-03-065.215.255.035.13180035N/AN/A
2015-03-055.215.315.105.2087101N/AN/A
2015-03-045.155.375.105.21142049N/AN/A
2015-03-035.215.265.045.16265244N/AN/A
2015-03-024.905.234.795.19315319N/AN/A
2015-02-274.614.964.604.88140393N/AN/A
Get more Data

Audience Stock Chart

View ADNC PE ratio, PS ratio stocks charts and compare with peers.
ADNC Chart
Note: Compare Audience stock price history with the index and industry peers.

Audience Historical Prices: Past 5 years

Max Stock Price 22.36 Jun 18,2012
Min Stock Price 3.32 Dec 02,2014
Avg Stock Price 10.52

Audience Historical PE ratio: Past 5 years

Max PE Ratio 148.33 Mar 14,2014
Min PE Ratio 16.34 Aug 20,2013
Avg PE Ratio 49.18

Audience Historical PS ratio: Past 5 years

Max PS Ratio 2.19 May 10,2013
Min PS Ratio 0.58 Dec 02,2014
Avg PS Ratio 1.36

ADNC Industry Peers

Company Price Change (%)
Skullcandy (SKUL)6.350.01 (0.16%)
Vuzix (VUZI)8.30.15 (1.84%)
Aftermaster (AFTM)0.40.03 (6.98%)
Entropic (ENTR)3.020.07 (2.27%)
Sigma Designs (SIGM)7.30.05 (0.69%)
Pixelworks (PXLW)2.820.01 (0.35%)
Nvidia (NVDA)88.450.81 (0.92%)

We provide Audience historical quotes along with PE ratio and PS ratio for doing Audience fundamental analysis. Audience stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ADNC closed at 4.89 and traded with a volume of 0 on the last trading day. The average P/S ratio was 1.36 as can be seen by Audience stock price history. .