Historical Stock Price
ETFs Holding ADNC »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/25/2015 $5.05 $5.07 $4.88 $4.95 189.50K
06/26/2015 $4.97 $5.01 $4.81 $4.90 1.62M
06/29/2015 $4.83 $4.97 $4.83 $4.91 208.30K
06/30/2015 $4.94 $4.94 $4.85 $4.89 242.00K
07/01/2015 $4.89 $4.89 $4.89 $4.89 0
Audience is a provider of voice and audio solutions. Co.'s voice and smart sound solutions include its purpose-built digital signal processors and audio codecs, algorithms for voice isolation and noise suppression and its design tools and support capabilities. These processors enable noise suppression in narrowband and wideband for real-time communications, including Internet Protocol-based communication, speech-based and multimedia applications such as audio recording, video recording and voice command web searches. Co. provides custom voice and audio processors, some with integrated audio codecs for device platforms including smartphones, feature phones and media tablets.
ADNC historical stock prices picture
ADNC (ADNC) has the following price history information. Looking back at ADNC historical stock prices for the last five trading days, on June 25, 2015, ADNC opened at $5.05, traded as high as $5.07 and as low as $4.88, and closed at $4.95. Trading volume was a total of 189.50K shares. On June 26, 2015, ADNC opened at $4.97, traded as high as $5.01 and as low as $4.81, and closed at $4.90. Trading volume was a total of 1.62M shares. On June 29, 2015, ADNC opened at $4.83, traded as high as $4.97 and as low as $4.83, and closed at $4.91. Trading volume was a total of 208.30K shares. On June 30, 2015, ADNC opened at $4.94, traded as high as $4.94 and as low as $4.85, and closed at $4.89. Trading volume was a total of 242.00K shares. On July 01, 2015, ADNC opened at $4.89, traded as high as $4.89 and as low as $4.89, and closed at $4.89. Trading volume was a total of 0 shares.

ADNC Historical Stock Prices By Date:

ADNC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADNC shares, starting with a $10,000 purchase of ADNC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/11/2012
End date: 07/01/2015
Start price/share: $20.00
End price/share: $4.89
Dividends collected/share: $0.00
Total return: -75.55%
Average Annual Total Return: -36.15%
Starting investment: $10,000.00
Ending investment: $2,444.89
Years: 3.14
Date Close
06/25/2015$4.95
06/26/2015$4.90
06/29/2015$4.91
06/30/2015$4.89
07/01/2015$4.89
ADNC is categorized under the Technology sector; below are some other companies in the same sector:

ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices
AGYS Historical Stock Prices
AH Historical Stock Prices

ADNC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.