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

Auddia Inc (NQ: AUUD )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.170 1.210 1.060 1.085 11,551 -0.12(-9.87%)
Nov 29, 2022 1.090 1.204 1.090 1.204 1,351 -0.03(-2.13%)
Nov 28, 2022 1.080 1.240 1.050 1.230 5,258 -0.02(-1.60%)
Nov 25, 2022 1.250 1.250 1.250 1.250 121 -0.03(-2.34%)
Nov 23, 2022 1.250 1.280 1.180 1.280 4,207 +0.05(+4.07%)
Nov 22, 2022 1.260 1.260 1.191 1.230 4,255 -0.03(-2.38%)
Nov 21, 2022 1.340 1.355 1.157 1.260 7,768 -0.03(-2.33%)
Nov 18, 2022 1.390 1.390 1.227 1.290 12,080 -0.01(-0.77%)
Nov 17, 2022 1.350 1.390 1.300 1.300 9,281 -0.09(-6.47%)
Nov 16, 2022 1.570 1.573 1.333 1.390 19,959 -0.20(-12.58%)
Nov 15, 2022 1.750 1.750 1.390 1.590 175,987 +0.00(+0.00%)
Nov 14, 2022 1.540 1.600 1.404 1.590 115,347 +0.17(+11.97%)
Nov 11, 2022 1.410 1.450 1.320 1.420 32,219 -0.08(-5.33%)
Nov 10, 2022 1.060 1.600 1.060 1.500 172,340 +0.42(+38.89%)
Nov 09, 2022 1.118 1.160 1.050 1.080 23,004 +0.01(+0.93%)
Nov 08, 2022 1.110 1.120 1.060 1.070 2,995 -0.01(-0.64%)
Nov 07, 2022 1.060 1.144 1.060 1.077 2,072 -0.00(-0.29%)
Nov 04, 2022 1.070 1.085 1.060 1.080 2,311 -0.02(-1.82%)
Nov 03, 2022 1.110 1.110 1.080 1.100 971 -0.05(-4.35%)
Nov 02, 2022 1.070 1.150 1.060 1.150 6,219 +0.02(+1.77%)
Nov 01, 2022 1.080 1.180 1.060 1.130 24,385 +0.05(+4.63%)
Oct 31, 2022 1.140 1.140 1.060 1.080 4,442 -0.06(-5.26%)
Oct 28, 2022 1.230 1.230 1.060 1.140 13,241 -0.01(-0.87%)
Oct 27, 2022 1.080 1.180 1.060 1.150 2,346 +0.03(+2.68%)
Oct 26, 2022 1.060 1.140 1.060 1.120 3,546 -0.03(-2.29%)
Oct 25, 2022 1.112 1.155 1.100 1.146 13,217 -0.02(-1.45%)
Oct 24, 2022 1.163 1.163 1.163 1.163 360 -0.02(-1.43%)
Oct 21, 2022 1.158 1.210 1.158 1.180 1,993 -0.05(-4.07%)
Oct 20, 2022 1.230 1.250 1.098 1.230 17,922 +0.10(+8.85%)
Oct 19, 2022 1.230 1.230 1.090 1.130 5,702 -0.04(-3.42%)
Oct 18, 2022 1.240 1.240 1.152 1.170 4,257 -0.02(-1.68%)
Oct 17, 2022 1.060 1.190 1.060 1.190 3,679 +0.12(+11.21%)
Oct 14, 2022 1.210 1.220 1.070 1.070 10,426 -0.03(-3.10%)
Oct 13, 2022 1.123 1.130 1.104 1.104 11,507 -0.02(-1.41%)
Oct 12, 2022 1.060 1.120 1.060 1.120 6,952 +0.02(+1.82%)
Oct 11, 2022 1.050 1.100 1.038 1.100 14,623 +0.03(+2.80%)
Oct 10, 2022 1.140 1.210 1.060 1.070 9,962 -0.05(-4.46%)
Oct 07, 2022 1.140 1.180 1.100 1.120 14,560 -0.07(-5.76%)
Oct 06, 2022 1.231 1.278 1.188 1.188 1,640 -0.06(-4.92%)
Oct 05, 2022 1.340 1.340 1.240 1.250 1,886 +0.00(+0.00%)
Oct 04, 2022 1.220 1.250 1.220 1.250 18,833 +0.01(+0.81%)
Oct 03, 2022 1.330 1.330 1.220 1.240 10,215 -0.09(-6.77%)
Sep 30, 2022 1.250 1.390 1.250 1.330 11,892 +0.08(+6.40%)
Sep 29, 2022 1.420 1.420 1.220 1.250 24,980 -0.06(-4.58%)
Sep 28, 2022 1.330 1.394 1.310 1.310 13,507 -0.02(-1.26%)
Sep 27, 2022 1.350 1.360 1.260 1.327 9,265 +0.03(+2.05%)
Sep 26, 2022 1.450 1.450 1.300 1.300 7,295 -0.06(-4.41%)
Sep 23, 2022 1.350 1.380 1.300 1.360 17,209 -0.07(-4.90%)
Sep 22, 2022 1.370 1.430 1.285 1.430 17,291 +0.01(+0.70%)
Sep 21, 2022 1.450 1.510 1.403 1.420 23,606 -0.06(-4.05%)
Sep 20, 2022 1.530 1.560 1.400 1.480 14,711 -0.09(-5.73%)
Sep 19, 2022 1.570 1.610 1.534 1.570 64,788 +0.02(+1.29%)
Sep 16, 2022 1.560 1.570 1.440 1.550 39,942 +0.00(+0.00%)
Sep 15, 2022 1.550 1.590 1.524 1.550 69,936 +0.08(+5.44%)
Sep 14, 2022 1.490 1.550 1.390 1.470 54,847 +0.00(+0.00%)
Sep 13, 2022 1.400 1.490 1.370 1.470 20,721 +0.07(+5.00%)
Sep 12, 2022 1.200 1.450 1.200 1.400 85,077 +0.18(+14.75%)
Sep 09, 2022 1.200 1.290 1.200 1.220 4,133 +0.01(+0.83%)
Sep 08, 2022 1.310 1.310 1.200 1.210 3,482 -0.04(-3.20%)
Sep 07, 2022 1.180 1.330 1.150 1.250 53,904 +0.15(+13.64%)
Sep 06, 2022 1.180 1.180 1.090 1.100 2,461 -0.07(-5.98%)
Sep 02, 2022 1.260 1.260 1.092 1.170 6,279 +0.10(+8.94%)
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.