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 (%)
Dec 30, 2022 0.2121 0.2328 0.2110 0.2251 991,906 +0.02(+7.50%)
Dec 29, 2022 0.2050 0.2299 0.2012 0.2094 1,575,220 +0.01(+3.05%)
Dec 28, 2022 0.2061 0.2232 0.2001 0.2032 1,372,630 -0.01(-5.75%)
Dec 27, 2022 0.2228 0.2299 0.2061 0.2156 1,426,134 -0.01(-4.56%)
Dec 23, 2022 0.2200 0.2329 0.2076 0.2259 1,432,709 +0.01(+5.36%)
Dec 22, 2022 0.2308 0.2308 0.2126 0.2144 1,722,148 -0.01(-4.24%)
Dec 21, 2022 0.2255 0.2382 0.2202 0.2239 1,069,684 -0.00(-1.24%)
Dec 20, 2022 0.2278 0.2350 0.2202 0.2267 1,337,843 +0.00(+0.35%)
Dec 19, 2022 0.2350 0.2395 0.2212 0.2259 1,713,949 -0.01(-5.88%)
Dec 16, 2022 0.2350 0.2400 0.2251 0.2400 4,684,149 +0.00(+0.76%)
Dec 15, 2022 0.2500 0.2549 0.2375 0.2382 1,038,211 -0.01(-4.87%)
Dec 14, 2022 0.2600 0.2714 0.2500 0.2504 690,454 -0.01(-2.64%)
Dec 13, 2022 0.2800 0.2900 0.2501 0.2572 967,854 +0.00(+0.59%)
Dec 12, 2022 0.2680 0.2900 0.2527 0.2557 845,365 -0.02(-5.61%)
Dec 09, 2022 0.2826 0.2850 0.2680 0.2709 584,888 +0.00(+0.63%)
Dec 08, 2022 0.2900 0.2911 0.2625 0.2692 687,547 -0.00(-1.21%)
Dec 07, 2022 0.2800 0.2899 0.2646 0.2725 1,578,361 -0.02(-6.71%)
Dec 06, 2022 0.3000 0.3025 0.2806 0.2921 1,585,632 -0.01(-2.24%)
Dec 05, 2022 0.3010 0.3280 0.2950 0.2988 1,238,072 -0.01(-2.32%)
Dec 02, 2022 0.3000 0.3270 0.2984 0.3059 739,775 +0.00(+1.29%)
Dec 01, 2022 0.3065 0.3142 0.2905 0.3020 796,481 +0.01(+5.19%)
Nov 30, 2022 0.3200 0.3299 0.2860 0.2871 3,229,368 -0.03(-9.72%)
Nov 29, 2022 0.3300 0.3422 0.3180 0.3180 1,454,034 -0.01(-3.64%)
Nov 28, 2022 0.3599 0.3698 0.3250 0.3300 690,444 -0.02(-7.04%)
Nov 25, 2022 0.3587 0.3839 0.3400 0.3550 138,185 -0.00(-1.03%)
Nov 23, 2022 0.3364 0.3700 0.3364 0.3587 628,059 +0.02(+6.31%)
Nov 22, 2022 0.3180 0.3470 0.3180 0.3374 422,046 +0.01(+4.01%)
Nov 21, 2022 0.3350 0.3350 0.3110 0.3244 491,189 -0.00(-1.19%)
Nov 18, 2022 0.3570 0.3570 0.3256 0.3283 261,921 -0.02(-5.36%)
Nov 17, 2022 0.3671 0.3671 0.3000 0.3469 528,157 -0.03(-8.35%)
Nov 16, 2022 0.4100 0.4200 0.3785 0.3785 484,792 -0.03(-7.68%)
Nov 15, 2022 0.3570 0.4132 0.3569 0.4100 763,280 +0.06(+15.69%)
Nov 14, 2022 0.3268 0.3700 0.3176 0.3544 576,042 +0.01(+3.90%)
Nov 11, 2022 0.3450 0.3644 0.3340 0.3411 702,625 +0.00(+0.32%)
Nov 10, 2022 0.3099 0.3400 0.2960 0.3400 1,322,351 +0.04(+13.98%)
Nov 09, 2022 0.3000 0.3200 0.2951 0.2983 1,129,944 +0.00(+0.85%)
Nov 08, 2022 0.3000 0.3155 0.2700 0.2958 1,360,562 -0.02(-6.66%)
Nov 07, 2022 0.3015 0.3397 0.3015 0.3169 396,998 +0.01(+3.90%)
Nov 04, 2022 0.3100 0.3301 0.2915 0.3050 1,352,204 +0.01(+4.96%)
Nov 03, 2022 0.3644 0.3700 0.2906 0.2906 1,828,622 -0.07(-20.08%)
Nov 02, 2022 0.3450 0.3694 0.3450 0.3636 318,744 +0.01(+3.80%)
Nov 01, 2022 0.3699 0.3705 0.3475 0.3503 256,165 +0.00(+1.36%)
Oct 31, 2022 0.3528 0.3747 0.3400 0.3456 1,202,136 -0.02(-4.98%)
Oct 28, 2022 0.3500 0.3696 0.3475 0.3637 371,746 +0.01(+2.74%)
Oct 27, 2022 0.3700 0.3895 0.3475 0.3540 345,449 -0.01(-2.77%)
Oct 26, 2022 0.3795 0.3800 0.3502 0.3641 239,416 -0.00(-1.11%)
Oct 25, 2022 0.3500 0.3748 0.3456 0.3682 490,623 +0.02(+4.84%)
Oct 24, 2022 0.3436 0.3664 0.3400 0.3512 288,636 +0.00(+1.21%)
Oct 21, 2022 0.3700 0.3795 0.3469 0.3470 1,411,194 -0.01(-4.01%)
Oct 20, 2022 0.3620 0.3700 0.3507 0.3615 366,760 +0.00(+0.39%)
Oct 19, 2022 0.3999 0.4047 0.3578 0.3601 569,245 -0.02(-5.78%)
Oct 18, 2022 0.3700 0.3989 0.3546 0.3822 941,765 +0.02(+5.09%)
Oct 17, 2022 0.3300 0.3818 0.3300 0.3637 673,573 +0.03(+8.21%)
Oct 14, 2022 0.3394 0.3600 0.3199 0.3361 1,128,031 +0.00(+1.33%)
Oct 13, 2022 0.3300 0.3622 0.2906 0.3317 1,830,610 +0.02(+8.08%)
Oct 12, 2022 0.3260 0.3378 0.2906 0.3069 1,910,577 -0.02(-5.60%)
Oct 11, 2022 0.3499 0.3499 0.3029 0.3251 1,006,364 -0.02(-4.47%)
Oct 10, 2022 0.3509 0.3600 0.3401 0.3403 599,228 -0.00(-1.28%)
Oct 07, 2022 0.3800 0.3800 0.3413 0.3447 2,756,400 -0.04(-9.29%)
Oct 06, 2022 0.4173 0.4178 0.3800 0.3800 749,886 -0.03(-6.17%)
Oct 05, 2022 0.4300 0.4449 0.4000 0.4050 726,343 -0.04(-8.74%)
Oct 04, 2022 0.4100 0.4800 0.4081 0.4438 1,485,848 +0.03(+7.98%)
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.