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. Our historical data has the Open, High, Low, Close, and volume numbers along with Audience P/E ratio, and PS ratio. The Audience stock price history chart shows that the stock price was at a high of $16.7 on May 10, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-01 0 0 0 4.89 0 - -
2015-06-30 4.94 4.94 4.85 4.89 242,009 - -
2015-06-29 4.83 4.97 4.83 4.91 208,286 - -
2015-06-26 4.97 5.01 4.81 4.9 1,619,165 - -
2015-06-25 5.05 5.07 4.88 4.95 189,984 - -
2015-06-24 5.07 5.07 5 5.03 165,197 - -
2015-06-23 5.05 5.09 5.03 5.06 124,651 - -
2015-06-22 4.98 5.09 4.95 5.05 395,029 - -
2015-06-19 4.95 5 4.94 4.99 803,993 - -
2015-06-18 4.9 5 4.9 4.99 692,510 - -
2015-06-17 4.84 4.93 4.83 4.9 1,345,378 - -
2015-06-16 4.78 4.85 4.78 4.83 282,469 - -
2015-06-15 4.68 4.85 4.68 4.81 690,878 - -
2015-06-12 4.69 4.77 4.67 4.73 367,847 - -
2015-06-11 4.7 4.75 4.66 4.68 283,073 - -
2015-06-10 4.73 4.78 4.71 4.72 159,320 - -
2015-06-09 4.66 4.75 4.66 4.72 226,298 - -
2015-06-08 4.74 4.82 4.74 4.75 115,969 - -
2015-06-05 4.8 4.81 4.73 4.76 220,498 - -
2015-06-04 4.81 4.84 4.8 4.82 183,480 - -
2015-06-03 4.8 4.84 4.8 4.83 260,437 - -
2015-06-02 4.79 4.82 4.77 4.79 166,692 - -
2015-06-01 4.79 4.82 4.78 4.8 302,861 - -
2015-05-29 4.77 4.81 4.76 4.79 258,006 - -
2015-05-28 4.81 4.82 4.76 4.79 224,492 - -
2015-05-27 4.85 4.85 4.81 4.81 224,499 - -
2015-05-26 4.83 4.87 4.82 4.85 143,358 - -
2015-05-25 0 0 0 4.87 0 - -
2015-05-22 4.84 4.89 4.82 4.87 131,649 - -
2015-05-21 4.85 4.88 4.85 4.86 184,291 - -
2015-05-20 4.83 4.87 4.83 4.86 211,523 - -
2015-05-19 4.8 4.89 4.79 4.83 624,504 - -
2015-05-18 4.8 4.84 4.77 4.81 390,954 - -
2015-05-15 4.78 4.8 4.75 4.8 232,935 - -
2015-05-14 4.78 4.8 4.75 4.78 216,877 - -
2015-05-13 4.74 4.79 4.7 4.76 204,477 - -
2015-05-12 4.74 4.77 4.71 4.75 175,111 - -
2015-05-11 4.74 4.78 4.65 4.75 177,698 - -
2015-05-08 4.8 4.8 4.68 4.75 319,089 - -
2015-05-07 4.72 4.84 4.61 4.79 696,943 - -
2015-05-06 4.8 4.82 4.71 4.76 294,146 - -
2015-05-05 4.77 4.88 4.75 4.8 884,316 - -
2015-05-04 4.8 4.81 4.75 4.79 552,596 - -
2015-05-01 4.75 4.9 4.74 4.82 647,727 - -
2015-04-30 4.85 4.9 4.5 4.76 852,280 - -
2015-04-29 5.45 5.65 5.45 5.49 144,101 - -
2015-04-28 5.69 5.76 5.5 5.53 172,373 - -
2015-04-27 5.62 5.7 5.4 5.61 115,918 - -
2015-04-24 5.5 5.74 5.48 5.63 175,432 - -
2015-04-23 6 6 5.44 5.46 190,761 - -
2015-04-22 5.99 6.07 5.88 5.92 164,969 - -
2015-04-21 6.12 6.12 5.69 5.87 132,423 - -
2015-04-20 5.98 6.18 5.98 6.12 180,874 - -
2015-04-17 6.13 6.18 5.78 5.97 220,053 - -
2015-04-16 5.46 6.23 5.46 6.19 427,660 - -
2015-04-15 5.02 5.48 5.02 5.45 144,009 - -
2015-04-14 4.9 5.02 4.89 4.96 175,915 - -
2015-04-13 4.85 4.87 4.8 4.85 102,720 - -
2015-04-10 4.85 5.2 4.8 4.82 109,992 - -
2015-04-09 4.76 4.91 4.7 4.8 108,361 - -
2015-04-08 4.7 4.77 4.66 4.76 73,822 - -
2015-04-07 4.72 4.72 4.62 4.65 167,083 - -
2015-04-06 4.44 4.76 4.33 4.72 100,990 - -
2015-04-03 0 0 0 4.44 0 - -
2015-04-02 4.55 4.57 4.44 4.44 155,930 - -
2015-04-01 4.52 4.57 4.41 4.54 71,909 - -
2015-03-31 4.49 4.57 4.38 4.54 131,446 - -
2015-03-30 4.63 4.64 4.5 4.5 92,184 - -
2015-03-27 4.69 4.72 4.57 4.63 127,215 - -
2015-03-26 4.63 4.74 4.51 4.7 94,058 - -
2015-03-25 4.95 4.95 4.55 4.66 104,054 - -
2015-03-24 4.98 5.03 4.92 4.93 108,842 - -
2015-03-23 4.9 5.05 4.89 4.94 115,094 - -
2015-03-20 4.86 4.91 4.82 4.9 119,430 - -
2015-03-19 4.75 4.83 4.66 4.82 62,076 - -
2015-03-18 4.63 4.78 4.63 4.75 100,220 - -
2015-03-17 4.6 4.65 4.56 4.61 91,545 - -
2015-03-16 4.77 4.8 4.56 4.63 206,394 - -
2015-03-13 4.91 4.92 4.7 4.75 87,665 - -
2015-03-12 4.97 4.99 4.9 4.91 82,437 - -
2015-03-11 4.89 5.03 4.81 4.93 97,657 - -
2015-03-10 4.96 4.97 4.88 4.91 102,330 - -
2015-03-09 5.17 5.17 4.97 5 135,764 - -
2015-03-06 5.21 5.25 5.03 5.13 180,035 - -
2015-03-05 5.21 5.31 5.1 5.2 87,101 - -
2015-03-04 5.15 5.37 5.1 5.21 142,049 - -
2015-03-03 5.21 5.26 5.04 5.16 265,244 - -
2015-03-02 4.9 5.23 4.79 5.19 315,319 - -
2015-02-27 4.61 4.96 4.6 4.88 140,393 - -
Get more Data

Audience Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.7May 10,2013
Min Stock Price3.32Dec 02,2014
Avg Stock Price9.77

Audience Historical PE ratio: Past 5 years

Max PE Ratio148.33Mar 14,2014
Min PE Ratio16.34Aug 20,2013
Avg PE Ratio49.18

Audience Historical PS ratio: Past 5 years

Max PS Ratio2.19May 10,2013
Min PS Ratio0.58Dec 02,2014
Avg PS Ratio1.36

ADNC Industry Peers

Company Price Change (%)
Livexlive Media (LIVX)3.830.17 (4.25%)
Skullcandy (SKUL)6.350.01 (0.16%)
Rockford (ROFO)9.780 (0%)
Sigma Designs (SIGM)5.950.1 (1.71%)
Pixelworks (PXLW)4.220.12 (2.93%)
Nvidia (NVDA)242.150.64 (0.26%)
Ambarella (AMBA)48.390.13 (0.27%)

We provide Audience share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Audience stock analysis. Audience stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 0 typically implies breaking news or earnings release. ADNC stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was 1.36 as can be seen from Audience stock history.