Audience Stock Price History, ADNC Historical Prices

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

View and download Audience stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Audience price to earnings ratio data. The stock price was at a 5 year high of 22.36 on 18 Jun, 2012 as seen from Audience stock price history chart.

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 10.25

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 (%)
Technicolor (TCLRY)3.490.09 (2.51%)
Skullcandy (SKUL)6.350.01 (0.16%)
Aftermaster (AFTM)0.140.01 (6.67%)
Entropic (ENTR)3.020.07 (2.27%)
Sigma Designs (SIGM)6.150.1 (1.6%)
Pixelworks (PXLW)4.790.18 (3.62%)
Nvidia (NVDA)185.841.51 (0.81%)

We provide Audience historical quotes along with PE ratio and PS ratio for doing Audience fundamental analysis. The price and volume changes on a daily basis is provided in the Audience stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ADNC saw an opening price of 0, and a closing price of 4.89 on 01 Jul, 2015. .