Dark

AUDAQ
AUDACY INC A
stock OTC

Inactive

Sep 30, 2024

0.1575USD+66.667%(+0.0630)274,520

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-30	0.110000	0.189900	0.110000	0.157450	+66.667%	274,520	0.000%
2024-09-27	0.135000	0.135000	0.075100	0.094470	-3.602%	7,439	+66.667%
2024-09-26	0.071000	0.119000	0.071000	0.098000	-10.909%	5,246	+60.663%
2024-09-25	0.070000	0.141000	0.070000	0.110000	+62.963%	200,565	+43.136%
2024-09-24	0.042500	0.067500	0.042500	0.067500	+28.571%	50,435	+133.259%
2024-09-23	0.050000	0.067000	0.050000	0.052500	-11.168%	38,942	+199.905%
2024-09-20	0.047100	0.059100	0.047100	0.059100	+24.421%	11,273	+166.413%
2024-09-19	0.064535	0.075000	0.046000	0.047500	+5.556%	5,619	+231.474%
2024-09-18	0.045000	0.050000	0.040000	0.045000	-25.000%	160,425	+249.889%
2024-09-17	0.070000	0.070000	0.060000	0.060000	-14.286%	40,231	+162.417%
2024-09-13	0.060000	0.070000	0.050600	0.070000	+7.692%	157,560	+124.929%
2024-09-12	0.060000	0.065000	0.052500	0.065000	+8.333%	81,238	+142.231%
2024-09-11	0.060000	0.060000	0.060000	0.060000	-16.143%	542	+162.417%
2024-09-10	0.076500	0.076500	0.071550	0.071550	-7.078%	23,053	+120.056%
2024-09-09	0.068750	0.077000	0.068750	0.077000	+28.333%	3,342	+104.481%
2024-09-06	0.060000	0.060000	0.060000	0.060000	-14.286%	467	+162.417%
2024-09-05	0.081960	0.081960	0.070000	0.070000	+6.061%	49,208	+124.929%
2024-09-04	0.076000	0.076000	0.051000	0.066000	-13.950%	22,795	+138.561%
2024-09-03	0.076700	0.076700	0.076700	0.076700	+18.273%	24,183	+105.280%
2024-08-30	0.050100	0.064850	0.050100	0.064850	+22.358%	3,217	+142.791%
2024-08-29	0.084800	0.084800	0.053000	0.053000	-11.814%	63,208	+197.075%
2024-08-28	0.075000	0.085000	0.060100	0.060100	-19.867%	93,801	+161.980%
2024-08-27	0.088000	0.104000	0.075000	0.075000	0.000%	41,837	+109.933%
2024-08-26	0.099900	0.099900	0.075000	0.075000	-28.435%	8,284	+109.933%
2024-08-23	0.090000	0.104800	0.090000	0.104800	+16.444%	7,355	+50.239%
2024-08-22	0.116600	0.116600	0.058000	0.090000	-30.556%	282,376	+74.944%
2024-08-21	0.130000	0.141930	0.129600	0.129600	+29.600%	6,277	+21.489%
2024-08-20	0.142300	0.142300	0.100000	0.100000	-37.500%	1,232	+57.450%
2024-08-19	0.132500	0.176500	0.130000	0.160000	-9.348%	35,615	-1.594%
2024-08-16	0.157600	0.176500	0.132500	0.176500	-1.944%	35,524	-10.793%
2024-08-15	0.090000	0.330400	0.090000	0.180000	+52.542%	268,981	-12.528%
2024-08-14	0.140000	0.140000	0.072000	0.118000	-8.739%	54,168	+33.432%
2024-08-13	0.100000	0.129300	0.063000	0.129300	+29.300%	23,108	+21.771%
2024-08-12	0.120000	0.129400	0.091000	0.100000	+9.890%	22,793	+57.450%
2024-08-09	0.085000	0.091000	0.085000	0.091000	-17.273%	319	+73.022%
2024-08-08	0.100050	0.120000	0.100050	0.110000	+0.936%	30,167	+43.136%
2024-08-07	0.110000	0.129500	0.108980	0.108980	-9.183%	12,064	+44.476%
2024-08-06	0.120000	0.143750	0.120000	0.120000	+26.316%	82,809	+31.208%
2024-08-05	0.120000	0.140000	0.095000	0.095000	-10.798%	83,861	+65.737%
2024-08-02	0.079800	0.170500	0.069800	0.106500	+52.143%	223,568	+47.840%
2024-08-01	0.079800	0.079800	0.070000	0.070000	+16.667%	2,105	+124.929%
2024-07-31	0.060000	0.060000	0.054930	0.060000	-1.639%	18,582	+162.417%
2024-07-30	0.078900	0.079000	0.035100	0.061000	-8.271%	47,822	+158.115%
2024-07-29	0.076800	0.086000	0.066500	0.066500	-23.563%	6,118	+136.767%
2024-07-26	0.087000	0.087000	0.075000	0.087000	+8.750%	14,888	+80.977%
2024-07-24	0.072000	0.085000	0.072000	0.080000	+60.000%	2,956	+96.813%
2024-07-23	0.089900	0.089900	0.027000	0.050000	-45.055%	322,569	+214.900%
2024-07-22	0.062000	0.098000	0.062000	0.091000	+4.718%	22,625	+73.022%
2024-07-19	0.060000	0.086900	0.060000	0.086900	-3.444%	401	+81.185%
2024-07-18	0.100000	0.100000	0.054000	0.090000	-35.714%	81,934	+74.944%
2024-07-17	0.117000	0.180000	0.090000	0.140000	+23.604%	1,724	+12.464%
2024-07-16	0.068900	0.113265	0.068900	0.113265	+13.378%	639	+39.010%
2024-07-15	0.100000	0.100000	0.060000	0.099900	+86.729%	12,506	+57.608%
2024-07-12	0.062250	0.115000	0.053500	0.053500	-51.364%	7,729	+194.299%
2024-07-11	0.053200	0.110000	0.053200	0.110000	0.000%	6,218	+43.136%
2024-07-10	0.110000	0.110000	0.110000	0.110000	0.000%	9,630	+43.136%
2024-07-09	0.085600	0.110000	0.050500	0.110000	+37.500%	5,758	+43.136%
2024-07-08	0.084000	0.084000	0.077700	0.080000	-20.000%	9,637	+96.813%
2024-07-05	0.100000	0.100000	0.100000	0.100000	0.000%	49,015	+57.450%
2024-07-03	0.100000	0.100000	0.100000	0.100000	-9.091%	176	+57.450%
2024-07-02	0.110000	0.110000	0.110000	0.110000	+10.000%	241	+43.136%
2024-07-01	0.100000	0.134800	0.100000	0.100000	-20.304%	4,733	+57.450%
2024-06-28	0.110000	0.134900	0.110000	0.125477	+25.477%	2,857	+25.481%
2024-06-27	0.088500	0.100000	0.085000	0.100000	+2.590%	14,080	+57.450%
2024-06-26	0.130000	0.134900	0.097475	0.097475	-10.573%	1,994	+61.529%
2024-06-25	0.085100	0.109000	0.085100	0.109000	+9.000%	25,905	+44.450%
2024-06-24	0.105000	0.105000	0.100000	0.100000	-2.439%	14,555	+57.450%
2024-06-21	0.100000	0.110000	0.100000	0.102500	-21.154%	10,652	+53.610%
2024-06-20	0.100000	0.134800	0.100000	0.130000	+30.000%	1,719	+21.115%
2024-06-18	0.110000	0.110000	0.100000	0.100000	-16.667%	20,418	+57.450%
2024-06-17	0.120000	0.120000	0.120000	0.120000	0.000%	12,161	+31.208%
2024-06-14	0.117500	0.130500	0.117500	0.120000	+9.091%	13,107	+31.208%
2024-06-12	0.100000	0.110000	0.100000	0.110000	+10.000%	5,425	+43.136%
2024-06-11	0.105000	0.110000	0.100000	0.100000	-10.072%	71,334	+57.450%
2024-06-10	0.090000	0.137900	0.090000	0.111200	-8.927%	69,321	+41.592%
2024-06-07	0.138400	0.140000	0.122100	0.122100	-10.876%	19,535	+28.952%
2024-06-06	0.142000	0.142000	0.131040	0.137000	-3.521%	59,522	+14.927%
2024-06-05	0.142000	0.142000	0.142000	0.142000	0.000%	764	+10.880%
2024-06-04	0.142000	0.142000	0.142000	0.142000	-9.669%	1,105	+10.880%
2024-05-31	0.187400	0.187400	0.142000	0.157200	-11.086%	32,679	+0.159%
2024-05-30	0.174680	0.176800	0.174680	0.176800	+4.339%	3,968	-10.945%
2024-05-29	0.140500	0.172100	0.140500	0.169448	+21.034%	32,278	-7.081%
2024-05-28	0.187400	0.187400	0.140000	0.140000	-12.500%	23,654	+12.464%
2024-05-24	0.160000	0.160000	0.160000	0.160000	+2.828%	410	-1.594%
2024-05-23	0.155600	0.155600	0.155600	0.155600	+0.666%	343	+1.189%
2024-05-22	0.150000	0.154570	0.140000	0.154570	+6.453%	136,628	+1.863%
2024-05-21	0.160000	0.175000	0.145200	0.145200	-9.533%	11,339	+8.437%
2024-05-20	0.160500	0.160500	0.160500	0.160500	+0.313%	428	-1.900%
2024-05-17	0.167500	0.167500	0.160000	0.160000	0.000%	11,963	-1.594%
2024-05-16	0.160000	0.170000	0.160000	0.160000	-5.882%	10,647	-1.594%
2024-05-15	0.170500	0.170500	0.114900	0.170000	-0.293%	111,985	-7.382%
2024-05-14	0.195000	0.195000	0.120000	0.170500	-24.222%	166,942	-7.654%
2024-05-13	0.160000	0.255000	0.160000	0.225000	+12.500%	34,429	-30.022%
2024-05-10	0.285000	0.285000	0.150000	0.200000	+21.877%	36,486	-21.275%
2024-05-09	0.145100	0.200000	0.145100	0.164100	-17.950%	15,151	-4.052%
2024-05-08	0.140100	0.210000	0.140100	0.200000	0.000%	44,428	-21.275%
2024-05-07	0.152000	0.200000	0.140000	0.200000	+31.839%	6,425	-21.275%
2024-05-03	0.200000	0.200000	0.141350	0.151700	-15.722%	37,197	+3.790%
2024-05-02	0.130000	0.180000	0.130000	0.180000	+38.462%	22,628	-12.528%
2024-05-01	0.135000	0.135000	0.130000	0.130000	-3.704%	33,630	+21.115%
2024-04-30	0.140000	0.140000	0.135000	0.135000	-20.588%	4,276	+16.630%
2024-04-29	0.200000	0.200000	0.170000	0.170000	0.000%	3,433	-7.382%
2024-04-26	0.170000	0.170000	0.170000	0.170000	0.000%	291	-7.382%
2024-04-25	0.170000	0.200000	0.170000	0.170000	+13.333%	30,978	-7.382%
2024-04-24	0.170000	0.170000	0.140000	0.150000	+15.385%	7,336	+4.967%
2024-04-23	0.130000	0.130000	0.130000	0.130000	-21.212%	6,727	+21.115%
2024-04-22	0.130000	0.165000	0.130000	0.165000	+26.923%	3,453	-4.576%
2024-04-19	0.159000	0.160600	0.130000	0.130000	-18.239%	37,756	+21.115%
2024-04-18	0.159000	0.159000	0.159000	0.159000	0.000%	1,550	-0.975%
2024-04-17	0.170000	0.170000	0.131000	0.159000	-6.471%	65,627	-0.975%
2024-04-16	0.180000	0.180000	0.170000	0.170000	-19.048%	2,183	-7.382%
2024-04-15	0.170000	0.210000	0.170000	0.210000	+17.812%	917	-25.024%
2024-04-12	0.225000	0.225000	0.178250	0.178250	-20.778%	4,605	-11.669%
2024-04-11	0.179000	0.230000	0.176000	0.225000	+32.353%	15,810	-30.022%
2024-04-10	0.170000	0.170000	0.170000	0.170000	0.000%	688	-7.382%
2024-04-09	0.188000	0.188000	0.170000	0.170000	0.000%	2,836	-7.382%
2024-04-08	0.269000	0.269000	0.170000	0.170000	-0.059%	10,866	-7.382%
2024-04-05	0.190000	0.230000	0.150100	0.170100	-10.474%	32,548	-7.437%
2024-04-04	0.290000	0.290000	0.190000	0.190000	-34.483%	2,556	-17.132%
2024-04-03	0.160820	0.290000	0.154100	0.290000	+61.022%	16,988	-45.707%
2024-04-02	0.184000	0.184000	0.180000	0.180100	-2.120%	26,649	-12.576%
2024-04-01	0.194000	0.194000	0.184000	0.184000	+1.601%	11,492	-14.429%
2024-03-28	0.181100	0.181100	0.181100	0.181100	+0.499%	1,897	-13.059%
2024-03-27	0.194000	0.194000	0.171000	0.180200	+0.111%	14,843	-12.625%
2024-03-26	0.158000	0.180000	0.158000	0.180000	+9.091%	28,947	-12.528%
2024-03-25	0.180000	0.185000	0.155000	0.165000	-7.821%	40,545	-4.576%
2024-03-22	0.213500	0.213500	0.175000	0.179000	-13.839%	16,757	-12.039%
2024-03-21	0.210035	0.214500	0.201000	0.207750	+3.358%	3,202	-24.212%
2024-03-20	0.219900	0.219900	0.201000	0.201000	-6.512%	8,295	-21.667%
2024-03-19	0.200000	0.217500	0.200000	0.215000	+7.500%	18,948	-26.767%
2024-03-18	0.219900	0.219900	0.200000	0.200000	0.000%	7,139	-21.275%
2024-03-15	0.200000	0.219900	0.188250	0.200000	-9.050%	25,909	-21.275%
2024-03-14	0.165000	0.224900	0.165000	0.219900	-0.498%	9,627	-28.399%
2024-03-13	0.240000	0.240000	0.210000	0.221000	-10.526%	8,864	-28.756%
2024-03-12	0.279000	0.279000	0.245000	0.247000	-11.786%	25,133	-36.255%
2024-03-11	0.245000	0.280000	0.245000	0.280000	+20.327%	17,102	-43.768%
2024-03-08	0.280000	0.280000	0.217000	0.232700	-16.893%	151,451	-32.338%
2024-03-07	0.335000	0.335000	0.267000	0.280000	-6.667%	56,944	-43.768%
2024-03-06	0.280000	0.340000	0.270000	0.300000	-6.250%	19,826	-47.517%
2024-03-05	0.300000	0.335000	0.260000	0.320000	+8.992%	27,663	-50.797%
2024-03-04	0.315000	0.315000	0.255000	0.293600	-6.794%	15,486	-46.373%
2024-03-01	0.315000	0.315000	0.285000	0.315000	0.000%	26,173	-50.016%
2024-02-29	0.335000	0.335000	0.294600	0.315000	+6.816%	28,396	-50.016%
2024-02-28	0.230000	0.330010	0.210000	0.294900	+20.367%	59,681	-46.609%
2024-02-27	0.185000	0.251250	0.161000	0.245000	+52.581%	117,705	-35.735%
2024-02-26	0.390000	0.390000	0.110000	0.160570	-56.603%	404,431	-1.943%
2024-02-23	0.513100	0.513600	0.317500	0.370000	-18.681%	185,093	-57.446%
2024-02-22	0.955000	0.955100	0.330000	0.455000	-51.337%	554,514	-65.396%
2024-02-21	0.215100	0.935000	0.215100	0.935000	+346.301%	721,284	-83.160%
2024-02-20	0.145000	0.249000	0.145000	0.209500	+44.095%	443,815	-24.845%
2024-02-16	0.057200	0.150000	0.057200	0.145390	+45.390%	121,053	+8.295%
2024-02-15	0.050100	0.100000	0.050100	0.100000	+42.857%	202,089	+57.450%
2024-02-14	0.050200	0.089800	0.050200	0.070000	-6.667%	28,251	+124.929%
2024-02-13	0.033100	0.089300	0.033100	0.075000	-2.787%	95,204	+109.933%
2024-02-12	0.089600	0.089600	0.045600	0.077150	+69.189%	16,845	+104.083%
2024-02-09	0.069400	0.102000	0.045600	0.045600	-34.294%	43,060	+245.285%
2024-02-08	0.052460	0.069400	0.045200	0.069400	+53.540%	23,599	+126.873%
2024-02-07	0.069400	0.069400	0.045200	0.045200	-34.870%	59,521	+248.341%
2024-02-06	0.057250	0.069400	0.057250	0.069400	+35.547%	4,932	+126.873%
2024-02-05	0.048000	0.069900	0.048000	0.051200	-14.667%	122,027	+207.520%
2024-02-02	0.073830	0.073830	0.060000	0.060000	+13.208%	1,225	+162.417%
2024-02-01	0.060000	0.060000	0.053000	0.053000	-24.286%	11,069	+197.075%
2024-01-31	0.078730	0.090000	0.060000	0.070000	-6.667%	39,583	+124.929%
2024-01-30	0.100000	0.100000	0.052500	0.075000	-25.000%	6,098	+109.933%
2024-01-29	0.067500	0.100000	0.050000	0.100000	+48.148%	13,300	+57.450%
2024-01-26	0.060000	0.080000	0.050800	0.067500	+32.874%	36,339	+133.259%
2024-01-25	0.066600	0.099900	0.050600	0.050800	-23.724%	3,676	+209.941%
2024-01-24	0.076590	0.076590	0.066600	0.066600	-16.646%	8,907	+136.411%
2024-01-23	0.066600	0.100000	0.066600	0.079900	-8.029%	12,463	+97.059%
2024-01-22	0.100000	0.100000	0.070000	0.086875	-13.125%	25,670	+81.237%
2024-01-19	0.066600	0.100000	0.066600	0.100000	+38.408%	24,963	+57.450%
2024-01-18	0.070250	0.077500	0.063100	0.072250	+14.683%	53,305	+117.924%
2024-01-17	0.102480	0.102480	0.061100	0.063000	-36.041%	123,497	+149.921%
2024-01-16	0.106500	0.143000	0.055100	0.098500	-19.919%	55,355	+59.848%
2024-01-12	0.106500	0.123000	0.106500	0.123000	+10.314%	75,222	+28.008%
2024-01-11	0.140350	0.145000	0.110000	0.111500	-14.755%	125,465	+41.211%
2024-01-10	0.133600	0.156900	0.120000	0.130800	-12.800%	156,806	+20.375%
2024-01-09	0.105100	0.150000	0.105100	0.150000	0.000%	118,172	+4.967%

.dark-mode .J1bfHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1bfHS{ color: #333333; background-color: white; border: 2px solid #333333; }AUDAQAUDACY INC Astock OTC

AUDAQ
AUDACY INC A
stock OTC