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 (%)
Jul 29, 2022 0.6752 0.6899 0.6305 0.6370 434,586 -0.03(-4.47%)
Jul 28, 2022 0.6760 0.6924 0.6461 0.6668 296,798 -0.00(-0.60%)
Jul 27, 2022 0.6520 0.6822 0.6303 0.6708 333,959 +0.05(+7.45%)
Jul 26, 2022 0.6888 0.6888 0.6243 0.6243 447,690 -0.05(-7.22%)
Jul 25, 2022 0.6848 0.6950 0.6600 0.6729 411,126 +0.00(+0.15%)
Jul 22, 2022 0.7160 0.7459 0.6660 0.6719 435,624 -0.05(-6.33%)
Jul 21, 2022 0.7899 0.7900 0.7109 0.7173 434,357 -0.03(-3.76%)
Jul 20, 2022 0.7186 0.7559 0.7120 0.7453 1,104,944 +0.04(+6.23%)
Jul 19, 2022 0.6466 0.7115 0.6350 0.7016 1,240,131 +0.08(+12.33%)
Jul 18, 2022 0.6300 0.6550 0.6200 0.6246 1,090,015 +0.00(+0.31%)
Jul 15, 2022 0.6752 0.6886 0.6131 0.6227 1,561,233 +0.00(+0.44%)
Jul 14, 2022 0.6899 0.6899 0.6200 0.6200 947,032 -0.05(-7.81%)
Jul 13, 2022 0.7439 0.7590 0.6580 0.6725 2,474,414 -0.09(-12.18%)
Jul 12, 2022 0.8400 0.8586 0.7606 0.7658 1,230,535 -0.06(-7.73%)
Jul 11, 2022 0.9000 0.9251 0.8100 0.8300 893,651 -0.06(-6.23%)
Jul 08, 2022 0.9200 0.9219 0.8600 0.8851 898,139 -0.09(-9.46%)
Jul 07, 2022 0.9400 0.9969 0.9300 0.9776 571,091 +0.02(+2.35%)
Jul 06, 2022 1.010 1.050 0.9300 0.9552 562,985 -0.07(-7.26%)
Jul 05, 2022 0.9800 1.040 0.9100 1.030 653,836 +0.06(+6.05%)
Jul 01, 2022 0.9500 0.9839 0.9300 0.9712 406,103 +0.03(+3.08%)
Jun 30, 2022 0.9999 0.9999 0.9102 0.9422 643,765 -0.04(-3.86%)
Jun 29, 2022 1.070 1.090 0.9500 0.9800 1,290,636 -0.08(-7.55%)
Jun 28, 2022 1.130 1.170 1.050 1.060 646,142 -0.07(-6.19%)
Jun 27, 2022 1.190 1.200 1.120 1.130 796,557 -0.04(-3.42%)
Jun 24, 2022 1.200 1.230 1.160 1.170 953,667 -0.03(-2.50%)
Jun 23, 2022 1.200 1.220 1.150 1.200 466,902 +0.00(+0.00%)
Jun 22, 2022 1.260 1.310 1.190 1.200 735,304 +0.01(+0.84%)
Jun 21, 2022 1.200 1.240 1.135 1.190 1,083,956 -0.01(-0.83%)
Jun 17, 2022 1.200 1.230 1.165 1.200 1,446,845 +0.00(+0.00%)
Jun 16, 2022 1.240 1.250 1.155 1.200 1,071,971 -0.05(-4.00%)
Jun 15, 2022 1.280 1.325 1.250 1.250 1,115,741 -0.02(-1.57%)
Jun 14, 2022 1.300 1.330 1.270 1.270 726,852 -0.02(-1.55%)
Jun 13, 2022 1.380 1.400 1.260 1.290 841,035 -0.15(-10.42%)
Jun 10, 2022 1.520 1.530 1.430 1.440 611,933 -0.11(-7.10%)
Jun 09, 2022 1.620 1.620 1.510 1.550 727,825 -0.07(-4.32%)
Jun 08, 2022 1.620 1.640 1.590 1.620 491,494 +0.00(+0.00%)
Jun 07, 2022 1.630 1.650 1.600 1.620 593,189 -0.03(-1.82%)
Jun 06, 2022 1.700 1.700 1.630 1.650 518,598 -0.01(-0.60%)
Jun 03, 2022 1.690 1.740 1.600 1.660 604,766 -0.06(-3.49%)
Jun 02, 2022 1.740 1.775 1.700 1.720 434,906 -0.01(-0.58%)
Jun 01, 2022 1.750 1.785 1.654 1.730 517,184 -0.01(-0.57%)
May 31, 2022 1.710 1.765 1.690 1.740 490,817 +0.00(+0.00%)
May 27, 2022 1.650 1.775 1.610 1.740 725,868 +0.10(+6.10%)
May 26, 2022 1.640 1.680 1.620 1.640 636,762 +0.02(+1.23%)
May 25, 2022 1.540 1.650 1.535 1.620 470,429 +0.07(+4.52%)
May 24, 2022 1.610 1.650 1.450 1.550 797,529 -0.07(-4.32%)
May 23, 2022 1.600 1.680 1.520 1.620 1,192,054 +0.02(+1.25%)
May 20, 2022 1.630 1.710 1.560 1.600 946,602 -0.04(-2.44%)
May 19, 2022 1.740 1.795 1.640 1.640 1,018,824 -0.12(-6.82%)
May 18, 2022 1.830 1.870 1.740 1.760 639,128 -0.11(-5.88%)
May 17, 2022 1.910 1.940 1.800 1.870 614,874 +0.02(+1.08%)
May 16, 2022 1.920 1.920 1.730 1.850 1,337,079 -0.11(-5.61%)
May 13, 2022 2.090 2.110 1.960 1.960 433,418 -0.09(-4.39%)
May 12, 2022 1.910 2.100 1.840 2.050 1,986,861 +0.13(+6.77%)
May 11, 2022 2.010 2.080 1.920 1.920 1,271,144 -0.05(-2.54%)
May 10, 2022 2.110 2.120 1.935 1.970 1,342,177 -0.06(-2.96%)
May 09, 2022 2.200 2.300 1.970 2.030 881,026 -0.18(-8.14%)
May 06, 2022 2.400 2.440 2.190 2.210 716,823 -0.20(-8.30%)
May 05, 2022 2.460 2.550 2.360 2.410 441,115 -0.09(-3.60%)
May 04, 2022 2.480 2.565 2.410 2.500 394,996 +0.01(+0.40%)
May 03, 2022 2.560 2.560 2.450 2.490 577,827 -0.09(-3.49%)
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.