The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Audience, Inc.

  • ADNC
  • NASDAQ
  • Latest 11.49
  • Currency US$
  • Change 0.05
  • Percent Change 0.437 %
  • Volume 82,628
  • Fri Jul 11, 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: 11.49 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 11.53 11.26 11.42 11.49 82,628
Jul 10 11.56 11.28 11.38 11.44 94,640
Jul 9 11.68 11.52 11.61 11.60 87,187
Jul 8 11.66 11.34 11.66 11.60 92,245
Jul 7 12.05 11.69 12.00 11.73 65,768
Jul 3 12.22 11.94 12.01 11.99 39,529
Jul 2 12.27 11.93 12.17 11.99 69,521
Jul 1 12.18 11.81 11.97 12.16 147,341
Jun 30 11.99 11.60 11.65 11.96 126,361
Jun 27 12.00 11.64 11.87 11.67 751,035
Jun 26 11.99 11.75 11.89 11.99 54,574
Jun 25 12.25 11.84 12.21 11.95 149,617
Jun 24 12.61 12.27 12.35 12.30 80,607
Jun 23 12.50 12.30 12.40 12.41 50,785
Jun 20 12.50 12.21 12.44 12.40 123,270
Jun 19 12.65 12.07 12.65 12.37 87,531
Jun 18 12.71 12.38 12.65 12.60 69,747
Jun 17 12.94 12.62 12.79 12.64 85,897
Jun 16 12.97 12.51 12.54 12.77 112,776
Jun 13 12.56 12.28 12.46 12.54 104,435
Jun 12 12.53 12.21 12.34 12.39 69,125
Jun 11 12.48 12.13 12.19 12.41 49,233
Jun 10 12.66 12.20 12.53 12.23 113,744
Jun 9 13.11 12.58 12.68 12.62 448,054
Jun 6 12.80 12.27 12.41 12.73 317,351
Jun 5 12.62 12.21 12.21 12.35 217,005
Jun 4 12.41 12.08 12.30 12.19 112,206
Jun 3 12.48 11.80 12.16 12.38 502,418
Jun 2 12.50 12.23 12.40 12.28 67,057
May 30 12.73 12.29 12.62 12.41 104,690