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 8.52
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 80,195
  • Wed Aug 20, 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: 8.52 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
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
Aug 4 8.12 8.00 8.07 8.11 203,148
Aug 1 8.34 7.80 8.08 8.05 1,254,293
Jul 31 9.90 9.37 9.79 9.53 272,140
Jul 30 10.03 9.82 9.94 9.87 180,174
Jul 29 10.10 9.85 9.96 9.92 125,935
Jul 28 10.07 9.68 9.98 9.88 221,778
Jul 25 10.21 9.88 10.07 9.98 302,459
Jul 24 10.31 10.00 10.11 10.10 174,413
Jul 23 10.49 9.88 10.30 10.06 56,207
Jul 22 10.62 10.14 10.32 10.30 83,016
Jul 21 10.66 10.25 10.42 10.29 134,313
Jul 18 10.70 10.44 10.53 10.53 65,743
Jul 17 10.70 10.28 10.60 10.54 155,584
Jul 16 10.83 10.56 10.75 10.64 116,719
Jul 15 11.09 10.56 11.09 10.72 165,800
Jul 14 11.56 10.93 11.56 11.10 175,832
Jul 11 11.53 11.26 11.42 11.49 82,628
Jul 10 11.56 11.28 11.38 11.44 94,640
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.