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 (%)
Sep 30, 2022 0.3900 0.4110 0.3800 0.3861 496,323 -0.01(-1.68%)
Sep 29, 2022 0.4090 0.4260 0.3904 0.3927 516,060 -0.03(-6.30%)
Sep 28, 2022 0.4081 0.4225 0.3850 0.4191 568,526 +0.01(+2.70%)
Sep 27, 2022 0.4000 0.4224 0.4000 0.4081 621,957 +0.00(+0.99%)
Sep 26, 2022 0.4099 0.4192 0.3898 0.4041 562,599 +0.00(+0.20%)
Sep 23, 2022 0.4019 0.4286 0.3935 0.4033 970,008 -0.01(-2.89%)
Sep 22, 2022 0.4180 0.4201 0.3817 0.4153 772,002 -0.01(-1.31%)
Sep 21, 2022 0.4400 0.4508 0.4050 0.4208 776,090 +0.01(+1.40%)
Sep 20, 2022 0.4200 0.4475 0.4026 0.4150 1,384,569 -0.02(-4.62%)
Sep 19, 2022 0.4300 0.4400 0.4002 0.4351 1,059,312 +0.01(+3.15%)
Sep 16, 2022 0.3800 0.4497 0.3500 0.4218 3,478,569 +0.02(+5.45%)
Sep 15, 2022 0.4400 0.4400 0.3918 0.4000 806,895 -0.01(-2.70%)
Sep 14, 2022 0.4500 0.4607 0.4111 0.4111 1,028,918 -0.04(-9.09%)
Sep 13, 2022 0.4800 0.5105 0.4500 0.4522 400,123 -0.05(-9.47%)
Sep 12, 2022 0.5382 0.5382 0.4903 0.4995 694,628 -0.02(-4.24%)
Sep 09, 2022 0.4799 0.5500 0.4620 0.5216 662,729 +0.06(+12.05%)
Sep 08, 2022 0.4994 0.4994 0.4531 0.4655 502,643 -0.03(-5.29%)
Sep 07, 2022 0.4823 0.4915 0.4600 0.4915 426,770 +0.03(+5.79%)
Sep 06, 2022 0.5055 0.5197 0.4600 0.4646 767,748 -0.04(-7.34%)
Sep 02, 2022 0.5135 0.5223 0.4900 0.5014 956,627 -0.01(-2.36%)
Sep 01, 2022 0.5621 0.5689 0.5000 0.5135 666,596 -0.04(-6.91%)
Aug 31, 2022 0.5414 0.5600 0.5160 0.5516 915,627 +0.04(+6.96%)
Aug 30, 2022 0.5481 0.5481 0.5111 0.5157 393,131 -0.02(-3.81%)
Aug 29, 2022 0.5400 0.5421 0.5300 0.5361 453,569 -0.01(-1.13%)
Aug 26, 2022 0.5795 0.5795 0.5400 0.5422 732,629 -0.02(-3.59%)
Aug 25, 2022 0.5500 0.5694 0.5422 0.5624 1,124,514 +0.01(+2.53%)
Aug 24, 2022 0.5981 0.6101 0.5430 0.5485 936,977 -0.03(-5.46%)
Aug 23, 2022 0.6099 0.6200 0.5800 0.5802 291,282 -0.02(-3.48%)
Aug 22, 2022 0.6558 0.6602 0.5805 0.6011 585,801 -0.05(-7.69%)
Aug 19, 2022 0.6840 0.6854 0.6450 0.6512 428,220 -0.04(-5.13%)
Aug 18, 2022 0.6600 0.7079 0.6400 0.6864 355,121 +0.00(+0.41%)
Aug 17, 2022 0.6991 0.7307 0.6710 0.6836 388,443 -0.03(-3.88%)
Aug 16, 2022 0.7000 0.7522 0.6900 0.7112 629,543 -0.02(-2.52%)
Aug 15, 2022 0.6864 0.7489 0.6750 0.7296 316,371 +0.04(+5.05%)
Aug 12, 2022 0.7500 0.7695 0.6705 0.6945 525,021 -0.04(-5.57%)
Aug 11, 2022 0.6431 0.7400 0.6400 0.7355 656,761 +0.11(+18.27%)
Aug 10, 2022 0.5927 0.6300 0.5875 0.6219 694,208 +0.03(+5.68%)
Aug 09, 2022 0.5900 0.6002 0.5515 0.5885 974,698 +0.02(+4.05%)
Aug 08, 2022 0.6299 0.6299 0.5600 0.5656 1,379,596 -0.03(-4.89%)
Aug 05, 2022 0.6500 0.6500 0.5602 0.5947 1,320,987 -0.11(-15.04%)
Aug 04, 2022 0.7400 0.7375 0.6727 0.7000 416,562 +0.01(+1.29%)
Aug 03, 2022 0.6883 0.7048 0.6505 0.6911 703,222 +0.02(+2.25%)
Aug 02, 2022 0.5801 0.6897 0.5801 0.6759 673,104 +0.09(+15.32%)
Aug 01, 2022 0.6240 0.6394 0.5729 0.5861 964,621 -0.05(-7.99%)
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%)
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.