Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Collective Audience, Inc. - Common Stock
(NQ:
CAUD
)
0.2061
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
0.2061
0
-0.23(-52.29%)
Aug 14, 2024
0.4400
0.4391
0.4101
0.4320
39,371
+0.00(+0.37%)
Aug 13, 2024
0.4385
0.4398
0.4100
0.4304
72,479
-0.00(-0.44%)
Aug 12, 2024
0.4160
0.4400
0.4000
0.4323
56,692
+0.02(+4.65%)
Aug 09, 2024
0.4149
0.4500
0.4051
0.4131
129,205
+0.01(+3.27%)
Aug 08, 2024
0.4200
0.4308
0.3700
0.4000
131,606
-0.02(-4.99%)
Aug 07, 2024
0.4100
0.4498
0.4100
0.4210
219,218
+0.05(+12.27%)
Aug 06, 2024
0.3800
0.3999
0.3700
0.3750
67,170
-0.02(-5.06%)
Aug 05, 2024
0.3999
0.3999
0.3750
0.3950
47,266
-0.01(-1.25%)
Aug 02, 2024
0.4400
0.4479
0.4000
0.4000
54,160
-0.05(-10.79%)
Aug 01, 2024
0.4500
0.4599
0.4210
0.4484
34,909
+0.02(+3.56%)
Jul 31, 2024
0.4480
0.4690
0.4210
0.4330
205,260
+0.02(+4.34%)
Jul 30, 2024
0.4601
0.4799
0.4150
0.4150
149,658
-0.06(-13.32%)
Jul 29, 2024
0.4700
0.4923
0.4501
0.4788
231,477
-0.02(-4.05%)
Jul 26, 2024
0.4821
0.5000
0.4750
0.4990
2,360,264
+0.02(+3.72%)
Jul 25, 2024
0.4706
0.4900
0.4501
0.4811
49,836
+0.00(+0.23%)
Jul 24, 2024
0.4575
0.4850
0.4575
0.4800
83,351
+0.00(+0.02%)
Jul 23, 2024
0.4700
0.4799
0.4400
0.4799
52,921
+0.01(+2.32%)
Jul 22, 2024
0.4375
0.4700
0.4375
0.4690
37,032
+0.03(+8.06%)
Jul 19, 2024
0.5300
0.5300
0.4300
0.4340
87,957
-0.10(-18.04%)
Jul 18, 2024
0.4200
0.5300
0.3600
0.5295
352,675
+0.10(+22.57%)
Jul 17, 2024
0.4500
0.4999
0.4215
0.4320
249,365
-0.02(-3.68%)
Jul 16, 2024
0.5080
0.5789
0.4175
0.4485
356,217
-0.09(-16.23%)
Jul 15, 2024
0.5200
0.5380
0.5180
0.5354
212,600
+0.01(+1.04%)
Jul 12, 2024
0.5200
0.5299
0.5200
0.5299
20,007
+0.01(+1.07%)
Jul 11, 2024
0.5200
0.5299
0.4941
0.5243
43,546
+0.01(+1.81%)
Jul 10, 2024
0.5301
0.5307
0.5080
0.5150
15,763
-0.02(-3.72%)
Jul 09, 2024
0.5400
0.5400
0.5093
0.5349
37,827
+0.00(+0.39%)
Jul 08, 2024
0.5500
0.5469
0.5060
0.5328
42,469
+0.01(+2.28%)
Jul 05, 2024
0.5428
0.5428
0.4878
0.5209
41,915
-0.02(-3.18%)
Jul 03, 2024
0.5200
0.5499
0.5000
0.5380
30,127
+0.02(+4.63%)
Jul 02, 2024
0.5320
0.5636
0.5091
0.5142
63,627
-0.03(-5.63%)
Jul 01, 2024
0.6000
0.6000
0.5185
0.5449
106,078
+0.00(+0.76%)
Jun 28, 2024
0.5600
0.5800
0.5045
0.5408
56,812
-0.02(-3.26%)
Jun 27, 2024
0.5300
0.5790
0.5010
0.5590
244,389
+0.01(+2.66%)
Jun 26, 2024
0.4700
0.5800
0.4650
0.5445
281,233
+0.09(+19.25%)
Jun 25, 2024
0.4820
0.4839
0.4400
0.4566
105,294
-0.03(-6.05%)
Jun 24, 2024
0.4698
0.4898
0.4550
0.4860
102,949
+0.05(+10.61%)
Jun 21, 2024
0.4041
0.4398
0.4041
0.4394
47,502
+0.02(+4.64%)
Jun 20, 2024
0.4000
0.4199
0.4002
0.4199
14,638
+0.00(+1.06%)
Jun 18, 2024
0.4500
0.4585
0.3880
0.4155
147,832
-0.04(-9.28%)
Jun 17, 2024
0.4000
0.4950
0.4010
0.4580
609,615
+0.06(+14.93%)
Jun 14, 2024
0.3979
0.3986
0.3600
0.3985
200,337
+0.02(+5.15%)
Jun 13, 2024
0.4000
0.4000
0.3690
0.3790
135,003
-0.01(-2.82%)
Jun 12, 2024
0.3733
0.4190
0.3600
0.3900
277,077
+0.02(+5.61%)
Jun 11, 2024
0.3710
0.3913
0.3540
0.3693
185,933
-0.01(-3.45%)
Jun 10, 2024
0.3801
0.3920
0.3700
0.3825
42,285
+0.00(+1.11%)
Jun 07, 2024
0.3900
0.4095
0.3600
0.3783
135,604
-0.02(-5.42%)
Jun 06, 2024
0.4080
0.4092
0.3836
0.4000
61,974
-0.01(-1.96%)
Jun 05, 2024
0.4080
0.4298
0.3700
0.4080
97,117
+0.02(+4.88%)
Jun 04, 2024
0.4050
0.4210
0.3500
0.3890
899,305
-0.01(-2.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.