The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Audience, Inc.

  • ADNC
  • NASDAQ
  • Latest 8.25
  • Currency US$
  • Change 0.02
  • Percent Change 0.243 %
  • Volume 70,498
  • Tue Sep 16, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.25 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 8.36 8.18 8.20 8.25 70,498
Sep 15 8.60 8.13 8.56 8.23 178,729
Sep 12 8.72 8.54 8.72 8.57 119,730
Sep 11 8.75 8.60 8.60 8.73 81,896
Sep 10 8.65 8.51 8.55 8.64 111,585
Sep 9 8.61 8.50 8.58 8.56 66,947
Sep 8 8.78 8.41 8.54 8.60 132,152
Sep 5 8.62 8.50 8.50 8.58 46,938
Sep 4 8.55 8.39 8.48 8.51 61,464
Sep 3 8.68 8.42 8.68 8.49 124,026
Sep 2 8.75 8.59 8.68 8.69 159,758
Aug 29 8.68 8.27 8.36 8.58 290,026
Aug 28 8.52 8.33 8.51 8.34 54,704
Aug 27 8.67 8.47 8.67 8.55 179,302
Aug 26 8.70 8.56 8.56 8.67 59,870
Aug 25 8.93 8.60 8.80 8.60 88,925
Aug 22 8.81 8.50 8.50 8.75 392,569
Aug 21 8.67 8.43 8.53 8.52 53,488
Aug 20 8.59 8.29 8.47 8.52 80,195
Aug 19 8.68 8.42 8.50 8.52 274,059
Aug 18 8.68 8.52 8.54 8.55 44,987
Aug 15 8.64 8.41 8.56 8.50 130,513
Aug 14 8.53 8.41 8.53 8.49 262,457
Aug 13 8.56 8.30 8.43 8.50 170,619
Aug 12 8.49 8.26 8.47 8.41 145,336
Aug 11 8.54 8.30 8.42 8.50 212,783
Aug 8 8.42 8.14 8.30 8.42 176,247
Aug 7 8.45 8.17 8.45 8.29 143,914
Aug 6 8.38 8.03 8.17 8.25 224,509
Aug 5 8.43 8.03 8.09 8.20 511,120
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.