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

Auddia Inc (NQ: AUUD )

1.700 -0.030 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2022 1.100 1.210 1.060 1.074 29,607 -0.06(-4.96%)
Aug 31, 2022 1.110 1.180 1.100 1.130 2,371 +0.04(+3.67%)
Aug 30, 2022 1.180 1.180 1.090 1.090 15,244 -0.03(-2.68%)
Aug 29, 2022 1.100 1.170 1.090 1.120 28,969 -0.01(-0.88%)
Aug 26, 2022 1.150 1.163 1.100 1.130 4,685 -0.04(-3.42%)
Aug 25, 2022 1.150 1.180 1.149 1.170 4,431 +0.05(+4.46%)
Aug 24, 2022 1.130 1.170 1.120 1.120 3,347 -0.06(-5.08%)
Aug 23, 2022 1.320 1.320 1.160 1.180 14,987 -0.05(-4.07%)
Aug 22, 2022 1.150 1.250 1.100 1.230 18,421 +0.10(+8.85%)
Aug 19, 2022 1.090 1.240 1.020 1.130 98,973 +0.09(+8.65%)
Aug 18, 2022 1.050 1.100 1.020 1.040 126,978 -0.04(-3.69%)
Aug 17, 2022 1.070 1.080 1.040 1.080 13,271 -0.04(-3.59%)
Aug 16, 2022 1.100 1.150 1.100 1.120 14,974 +0.02(+1.82%)
Aug 15, 2022 1.070 1.100 1.040 1.100 29,689 +0.00(+0.00%)
Aug 12, 2022 1.060 1.100 1.060 1.100 8,576 +0.03(+2.80%)
Aug 11, 2022 1.090 1.090 0.9581 1.070 27,751 +0.06(+6.46%)
Aug 10, 2022 1.000 1.083 0.9100 1.005 59,550 +0.01(+0.51%)
Aug 09, 2022 1.090 1.095 1.000 1.000 49,287 -0.09(-8.27%)
Aug 08, 2022 1.130 1.153 1.080 1.090 12,670 -0.07(-6.03%)
Aug 05, 2022 1.164 1.190 1.090 1.160 38,418 +0.03(+2.65%)
Aug 04, 2022 1.196 1.196 1.120 1.130 12,010 -0.04(-3.42%)
Aug 03, 2022 1.190 1.230 1.040 1.170 94,649 +0.08(+7.33%)
Aug 02, 2022 1.170 1.170 1.090 1.090 11,714 -0.06(-5.21%)
Aug 01, 2022 1.160 1.240 1.130 1.150 19,579 +0.03(+2.68%)
Jul 29, 2022 1.200 1.200 1.060 1.120 25,826 -0.07(-5.87%)
Jul 28, 2022 1.170 1.190 1.090 1.190 11,037 +0.08(+7.18%)
Jul 27, 2022 1.040 1.190 1.040 1.110 34,595 +0.04(+3.76%)
Jul 26, 2022 1.110 1.140 1.070 1.070 10,761 +0.00(+0.00%)
Jul 25, 2022 1.040 1.178 1.000 1.070 54,461 +0.06(+5.94%)
Jul 22, 2022 1.340 1.340 1.000 1.010 72,956 -0.17(-14.41%)
Jul 21, 2022 1.250 1.370 1.180 1.180 68,328 -0.05(-4.07%)
Jul 20, 2022 1.270 1.410 1.220 1.230 44,490 +0.00(+0.00%)
Jul 19, 2022 1.370 1.370 1.180 1.230 128,662 -0.11(-8.21%)
Jul 18, 2022 1.280 1.340 1.100 1.340 303,018 +0.04(+3.08%)
Jul 15, 2022 0.9500 1.550 0.9500 1.300 1,015,742 +0.30(+30.00%)
Jul 14, 2022 0.9800 1.011 0.9140 1.000 11,970 +0.06(+6.38%)
Jul 13, 2022 0.9900 0.9900 0.9240 0.9400 14,487 -0.02(-2.55%)
Jul 12, 2022 0.9200 0.9660 0.9101 0.9646 6,957 +0.04(+4.85%)
Jul 11, 2022 0.9759 0.9760 0.9100 0.9200 27,722 -0.03(-3.16%)
Jul 08, 2022 0.9285 0.9600 0.9285 0.9500 44,271 +0.07(+7.45%)
Jul 07, 2022 0.8900 0.8975 0.8700 0.8841 17,352 -0.00(-0.35%)
Jul 06, 2022 0.8600 0.8930 0.8601 0.8872 10,857 -0.01(-0.89%)
Jul 05, 2022 0.9100 0.9055 0.8601 0.8952 7,008 +0.01(+1.10%)
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.