Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audacy Inc (NY: AUD )

0.0936 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1492 0.1492 0.1300 0.1347 1,441,907 -0.01(-3.85%)
Mar 30, 2023 0.1310 0.1475 0.1202 0.1401 2,257,973 +0.01(+7.27%)
Mar 29, 2023 0.1200 0.1397 0.1200 0.1306 2,675,030 +0.01(+4.73%)
Mar 28, 2023 0.1097 0.1820 0.1080 0.1247 3,343,932 +0.02(+15.46%)
Mar 27, 2023 0.1062 0.1081 0.1027 0.1080 887,643 +0.00(+1.69%)
Mar 24, 2023 0.1037 0.1148 0.1030 0.1062 1,082,629 -0.00(-0.65%)
Mar 23, 2023 0.1148 0.1148 0.1030 0.1069 1,397,164 +0.00(+3.48%)
Mar 22, 2023 0.1090 0.1150 0.1000 0.1033 1,901,524 +0.00(+3.30%)
Mar 21, 2023 0.1080 0.1124 0.0978 0.1000 2,193,175 -0.00(-4.31%)
Mar 20, 2023 0.1109 0.1136 0.1045 0.1045 3,486,578 +0.02(+17.42%)
Mar 17, 2023 0.1510 0.1710 0.0890 0.0890 9,074,004 -0.08(-46.19%)
Mar 16, 2023 0.1416 0.1687 0.1410 0.1654 1,632,284 +0.02(+15.18%)
Mar 15, 2023 0.1370 0.1450 0.1302 0.1436 1,552,498 -0.00(-0.97%)
Mar 14, 2023 0.1500 0.1580 0.1425 0.1450 1,014,490 -0.00(-0.14%)
Mar 13, 2023 0.1455 0.1599 0.1405 0.1452 1,101,564 -0.01(-8.79%)
Mar 10, 2023 0.1606 0.1645 0.1344 0.1592 2,017,318 +0.00(+2.64%)
Mar 09, 2023 0.1700 0.1654 0.1504 0.1551 513,690 -0.00(-1.15%)
Mar 08, 2023 0.1700 0.1700 0.1425 0.1569 1,226,471 -0.01(-7.16%)
Mar 07, 2023 0.1800 0.1822 0.1615 0.1690 977,887 -0.01(-3.43%)
Mar 06, 2023 0.1899 0.1956 0.1712 0.1750 1,543,062 -0.01(-4.16%)
Mar 03, 2023 0.1823 0.1990 0.1823 0.1826 804,532 +0.00(+1.44%)
Mar 02, 2023 0.2104 0.2300 0.1784 0.1800 1,877,193 -0.02(-9.86%)
Mar 01, 2023 0.2248 0.2248 0.1968 0.1997 774,018 -0.02(-7.12%)
Feb 28, 2023 0.2300 0.2300 0.2056 0.2150 1,177,734 -0.02(-6.56%)
Feb 27, 2023 0.2300 0.2369 0.2218 0.2301 569,356 +0.00(+2.04%)
Feb 24, 2023 0.2252 0.2390 0.2250 0.2255 312,144 -0.00(-1.96%)
Feb 23, 2023 0.2498 0.2500 0.2200 0.2300 1,051,121 -0.02(-8.55%)
Feb 22, 2023 0.2510 0.2671 0.2451 0.2515 470,245 +0.00(+0.36%)
Feb 21, 2023 0.2636 0.2734 0.2459 0.2506 561,088 -0.02(-5.68%)
Feb 17, 2023 0.2899 0.2899 0.2611 0.2657 504,517 -0.01(-3.91%)
Feb 16, 2023 0.2875 0.2875 0.2727 0.2765 278,962 +0.00(+0.44%)
Feb 15, 2023 0.2933 0.2938 0.2727 0.2753 553,704 -0.00(-1.71%)
Feb 14, 2023 0.2811 0.2926 0.2801 0.2801 297,429 -0.01(-1.75%)
Feb 13, 2023 0.3100 0.3260 0.2811 0.2851 551,775 -0.01(-2.93%)
Feb 10, 2023 0.2852 0.2986 0.2822 0.2937 284,462 +0.01(+2.76%)
Feb 09, 2023 0.2960 0.3099 0.2837 0.2858 606,422 -0.00(-0.52%)
Feb 08, 2023 0.2951 0.2988 0.2822 0.2873 736,751 -0.01(-4.07%)
Feb 07, 2023 0.3133 0.3200 0.2960 0.2995 568,801 -0.02(-5.10%)
Feb 06, 2023 0.3100 0.3413 0.3124 0.3156 430,498 -0.03(-9.08%)
Feb 03, 2023 0.3681 0.3724 0.3332 0.3471 650,963 -0.03(-6.92%)
Feb 02, 2023 0.3499 0.3785 0.3310 0.3729 1,113,688 +0.04(+10.55%)
Feb 01, 2023 0.3100 0.3415 0.3116 0.3373 519,181 +0.02(+5.01%)
Jan 31, 2023 0.3305 0.3440 0.3102 0.3212 877,181 +0.01(+4.18%)
Jan 30, 2023 0.3269 0.3300 0.3000 0.3083 423,950 -0.02(-5.57%)
Jan 27, 2023 0.3000 0.3283 0.2900 0.3265 359,664 +0.03(+8.65%)
Jan 26, 2023 0.2994 0.3005 0.2900 0.3005 335,557 +0.01(+2.21%)
Jan 25, 2023 0.3000 0.3050 0.2800 0.2940 318,431 -0.01(-3.42%)
Jan 24, 2023 0.3100 0.3131 0.3000 0.3044 241,058 -0.00(-0.94%)
Jan 23, 2023 0.3098 0.3098 0.2800 0.3073 620,780 +0.02(+8.09%)
Jan 20, 2023 0.2799 0.2996 0.2638 0.2843 1,173,941 +0.02(+8.02%)
Jan 19, 2023 0.2797 0.2930 0.2611 0.2632 942,826 -0.01(-3.41%)
Jan 18, 2023 0.2885 0.2979 0.2655 0.2725 691,224 -0.02(-6.03%)
Jan 17, 2023 0.3299 0.3299 0.2900 0.2900 766,306 -0.02(-7.35%)
Jan 13, 2023 0.2853 0.3388 0.2801 0.3130 930,070 +0.03(+9.06%)
Jan 12, 2023 0.2762 0.2890 0.2762 0.2870 347,171 +0.00(+0.81%)
Jan 11, 2023 0.2864 0.2895 0.2685 0.2847 568,580 +0.00(+0.71%)
Jan 10, 2023 0.2508 0.2895 0.2508 0.2827 1,009,689 +0.03(+12.09%)
Jan 09, 2023 0.2445 0.2689 0.2409 0.2522 845,960 +0.02(+8.33%)
Jan 06, 2023 0.2657 0.2695 0.2300 0.2328 1,177,649 -0.03(-10.25%)
Jan 05, 2023 0.2737 0.2768 0.2501 0.2594 1,121,614 -0.01(-4.67%)
Jan 04, 2023 0.2555 0.2752 0.2443 0.2721 474,466 +0.02(+9.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.