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 (%)
May 16, 2023 0.0936 0 -0.02(-14.83%)
May 08, 2023 0.1199 0.1199 0.1099 0.1099 906,292 -0.00(-1.08%)
May 05, 2023 0.1159 0.1187 0.1101 0.1111 610,753 -0.00(-1.59%)
May 04, 2023 0.1248 0.1248 0.1021 0.1129 796,493 -0.01(-4.24%)
May 03, 2023 0.1121 0.1265 0.1080 0.1179 1,614,180 +0.01(+8.96%)
May 02, 2023 0.1077 0.1137 0.1030 0.1082 1,117,550 +0.00(+4.64%)
May 01, 2023 0.1100 0.1210 0.1001 0.1034 1,681,823 -0.01(-12.22%)
Apr 28, 2023 0.1321 0.1399 0.1111 0.1178 2,021,944 -0.01(-8.96%)
Apr 27, 2023 0.1300 0.1400 0.1200 0.1294 2,204,333 -0.01(-5.13%)
Apr 26, 2023 0.1281 0.2100 0.1192 0.1364 12,847,391 +0.01(+9.47%)
Apr 25, 2023 0.1300 0.1337 0.1241 0.1246 637,961 -0.01(-6.32%)
Apr 24, 2023 0.1291 0.1358 0.1250 0.1330 459,815 -0.00(-2.06%)
Apr 21, 2023 0.1368 0.1417 0.1333 0.1358 538,103 -0.00(-2.65%)
Apr 20, 2023 0.1595 0.1595 0.1382 0.1395 526,834 -0.01(-9.42%)
Apr 19, 2023 0.1408 0.1548 0.1324 0.1540 1,148,989 +0.01(+6.21%)
Apr 18, 2023 0.1329 0.1460 0.1251 0.1450 1,374,261 +0.01(+5.84%)
Apr 17, 2023 0.1193 0.1399 0.1182 0.1370 1,490,746 +0.02(+14.17%)
Apr 14, 2023 0.1297 0.1300 0.1160 0.1200 923,928 -0.01(-4.53%)
Apr 13, 2023 0.1070 0.1280 0.1061 0.1257 1,172,570 +0.02(+14.27%)
Apr 12, 2023 0.1120 0.1179 0.1087 0.1100 692,996 -0.00(-1.79%)
Apr 11, 2023 0.1124 0.1275 0.1120 0.1120 1,063,727 -0.00(-2.27%)
Apr 10, 2023 0.1195 0.1195 0.1140 0.1146 505,783 +0.00(+3.52%)
Apr 06, 2023 0.1100 0.1170 0.1086 0.1107 789,650 -0.00(-3.40%)
Apr 05, 2023 0.1123 0.1190 0.1100 0.1146 520,622 -0.00(-1.04%)
Apr 04, 2023 0.1160 0.1249 0.1087 0.1158 1,473,294 -0.00(-1.45%)
Apr 03, 2023 0.1320 0.1375 0.1150 0.1175 1,167,384 -0.02(-12.77%)
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%)
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.