Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auddia Inc (NQ: AUUD )

0.8100 +0.0200 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.960 2.130 1.900 1.940 209,593 -0.02(-1.02%)
Mar 27, 2024 1.860 2.100 1.821 1.960 287,440 +0.11(+5.95%)
Mar 26, 2024 2.030 2.030 1.770 1.850 163,910 -0.14(-7.04%)
Mar 25, 2024 2.110 2.150 1.900 1.990 157,818 -0.12(-5.69%)
Mar 22, 2024 2.200 2.255 2.020 2.110 203,817 -0.18(-7.66%)
Mar 21, 2024 2.220 2.322 2.150 2.285 245,088 -0.05(-2.35%)
Mar 20, 2024 2.410 2.500 2.200 2.340 347,603 -0.17(-6.77%)
Mar 19, 2024 2.430 2.990 2.290 2.510 1,519,400 -0.16(-5.99%)
Mar 18, 2024 2.200 2.740 2.030 2.670 948,520 +0.49(+22.48%)
Mar 15, 2024 2.300 2.460 2.020 2.180 680,952 -0.40(-15.50%)
Mar 14, 2024 3.180 3.480 2.520 2.580 9,792,244 -0.17(-6.18%)
Mar 13, 2024 2.860 2.950 2.640 2.750 795,053 -0.18(-6.14%)
Mar 12, 2024 3.110 3.180 2.710 2.930 520,337 -0.24(-7.57%)
Mar 11, 2024 3.690 3.750 2.960 3.170 4,452,517 +0.10(+3.26%)
Mar 08, 2024 3.420 3.510 2.900 3.070 934,679 -0.22(-6.69%)
Mar 07, 2024 3.600 4.292 3.110 3.290 652,947 -0.12(-3.52%)
Mar 06, 2024 3.580 3.650 3.320 3.410 21,843 +0.00(+0.00%)
Mar 05, 2024 3.270 3.489 3.110 3.410 25,982 +0.05(+1.49%)
Mar 04, 2024 3.370 3.460 3.250 3.360 21,742 -0.09(-2.61%)
Mar 01, 2024 4.020 4.040 3.430 3.450 33,747 -0.59(-14.60%)
Feb 29, 2024 3.210 4.120 3.160 4.040 156,065 +0.78(+23.93%)
Feb 28, 2024 3.380 3.440 3.180 3.260 24,923 +0.01(+0.31%)
Feb 27, 2024 3.900 3.910 3.064 3.250 133,435 -0.70(-17.72%)
Feb 26, 2024 4.000 4.575 3.800 3.950 38,138 +0.07(+1.87%)
Feb 23, 2024 4.800 5.000 3.765 3.877 44,708 -0.91(-19.01%)
Feb 22, 2024 5.173 5.173 4.695 4.787 5,837 -0.12(-2.40%)
Feb 21, 2024 5.000 5.375 4.625 4.905 12,376 -0.17(-3.25%)
Feb 20, 2024 5.270 5.532 4.793 5.070 14,894 -0.18(-3.43%)
Feb 16, 2024 5.625 5.747 4.625 5.250 42,005 -0.38(-6.67%)
Feb 15, 2024 4.753 11.75 4.753 5.625 412,481 +0.85(+17.80%)
Feb 14, 2024 4.875 5.375 4.775 4.775 890 +0.02(+0.47%)
Feb 13, 2024 4.750 5.223 4.750 4.753 2,030 -0.09(-1.81%)
Feb 12, 2024 5.600 5.750 4.775 4.840 4,589 -0.56(-10.37%)
Feb 09, 2024 5.625 6.202 5.000 5.400 3,060 -0.35(-6.09%)
Feb 08, 2024 5.625 6.500 5.312 5.750 2,527 -0.03(-0.43%)
Feb 07, 2024 5.508 6.250 5.500 5.775 2,711 +0.15(+2.67%)
Feb 06, 2024 5.000 6.250 5.013 5.625 3,128 +0.45(+8.70%)
Feb 05, 2024 5.245 6.500 4.995 5.175 18,861 +0.30(+6.15%)
Feb 02, 2024 4.755 5.245 4.713 4.875 2,614 +0.07(+1.35%)
Feb 01, 2024 5.013 5.240 4.810 4.810 2,730 -0.19(-3.80%)
Jan 31, 2024 5.475 5.745 4.938 5.000 3,523 -0.35(-6.54%)
Jan 30, 2024 5.355 5.625 5.255 5.350 854 -0.05(-0.93%)
Jan 29, 2024 5.732 5.777 5.375 5.400 1,047 -0.00(-0.05%)
Jan 26, 2024 5.800 6.125 5.378 5.402 3,966 -0.12(-2.22%)
Jan 25, 2024 5.393 6.125 5.200 5.525 2,176 +0.23(+4.25%)
Jan 24, 2024 5.750 6.122 5.133 5.300 8,072 -0.47(-8.11%)
Jan 23, 2024 6.250 6.497 5.763 5.768 2,313 -0.58(-9.17%)
Jan 22, 2024 6.000 6.710 5.750 6.350 5,745 +0.24(+3.93%)
Jan 19, 2024 6.013 6.492 5.860 6.110 2,418 -0.13(-2.04%)
Jan 18, 2024 6.000 6.250 5.750 6.237 3,379 +0.46(+8.01%)
Jan 17, 2024 6.000 6.245 5.755 5.775 924 -0.33(-5.44%)
Jan 16, 2024 6.327 6.327 6.000 6.107 987 -0.04(-0.69%)
Jan 12, 2024 6.250 6.525 6.125 6.150 487 -0.20(-3.15%)
Jan 11, 2024 6.525 6.740 6.150 6.350 1,097 -0.15(-2.31%)
Jan 10, 2024 6.625 6.742 6.250 6.500 1,445 +0.00(+0.00%)
Jan 09, 2024 6.175 7.000 6.175 6.500 4,956 +0.36(+5.86%)
Jan 08, 2024 6.000 6.192 5.750 6.140 1,521 -0.15(-2.35%)
Jan 05, 2024 5.750 6.822 5.750 6.287 2,784 +0.41(+7.02%)
Jan 04, 2024 5.750 6.308 5.750 5.875 673 +0.10(+1.73%)
Jan 03, 2024 6.468 6.468 5.500 5.775 3,803 -0.69(-10.71%)
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.