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

Auddia Inc (NQ: AUUD )

2.220 -0.130 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.250 1.252 1.150 1.210 9,215 +0.01(+0.83%)
Feb 27, 2023 1.110 1.230 1.100 1.200 5,433 +0.13(+12.15%)
Feb 24, 2023 1.080 1.172 1.070 1.070 4,316 -0.07(-6.14%)
Feb 23, 2023 1.070 1.195 1.070 1.140 4,913 +0.03(+2.70%)
Feb 22, 2023 1.140 1.180 1.086 1.110 3,774 -0.07(-5.94%)
Feb 21, 2023 1.320 1.320 1.140 1.180 20,940 +0.10(+9.27%)
Feb 17, 2023 1.080 1.080 1.080 1.080 1,233 +0.01(+0.93%)
Feb 16, 2023 1.160 1.190 1.010 1.070 12,864 -0.05(-4.46%)
Feb 15, 2023 1.080 1.135 1.080 1.120 1,361 +0.00(+0.00%)
Feb 14, 2023 1.180 1.180 1.085 1.120 5,143 +0.04(+3.31%)
Feb 13, 2023 1.090 1.150 1.084 1.084 5,651 -0.04(-3.21%)
Feb 10, 2023 1.120 1.165 1.120 1.120 4,346 -0.07(-6.28%)
Feb 09, 2023 1.160 1.195 1.100 1.195 14,726 -0.05(-4.40%)
Feb 08, 2023 1.270 1.327 1.150 1.250 15,002 +0.11(+9.65%)
Feb 07, 2023 1.210 1.245 1.090 1.140 34,824 -0.10(-8.06%)
Feb 06, 2023 1.240 1.360 1.120 1.240 94,865 +0.05(+4.20%)
Feb 03, 2023 1.130 1.260 1.130 1.190 12,972 -0.03(-2.46%)
Feb 02, 2023 1.300 1.350 1.210 1.220 10,592 -0.03(-2.41%)
Feb 01, 2023 1.426 1.450 1.190 1.250 76,888 -0.07(-5.30%)
Jan 31, 2023 1.450 1.450 1.190 1.320 15,097 -0.07(-5.04%)
Jan 30, 2023 1.160 1.500 1.090 1.390 86,422 +0.04(+2.96%)
Jan 27, 2023 1.100 1.380 1.040 1.350 84,812 +0.20(+17.39%)
Jan 26, 2023 1.250 1.340 1.120 1.150 308,467 +0.03(+2.68%)
Jan 25, 2023 1.050 1.121 1.035 1.120 21,721 +0.07(+6.67%)
Jan 24, 2023 1.000 1.050 1.000 1.050 6,610 +0.01(+0.96%)
Jan 23, 2023 1.070 1.080 1.009 1.040 5,995 -0.03(-2.80%)
Jan 20, 2023 1.070 1.070 1.070 1.070 1,926 +0.05(+4.90%)
Jan 19, 2023 1.080 1.080 1.020 1.020 7,221 -0.04(-3.77%)
Jan 18, 2023 1.060 1.060 1.060 1.060 1,392 +0.01(+0.95%)
Jan 17, 2023 1.070 1.090 1.050 1.050 2,866 -0.00(-0.46%)
Jan 13, 2023 1.000 1.092 1.000 1.055 3,156 +0.03(+3.42%)
Jan 12, 2023 1.055 1.055 1.020 1.020 1,064 -0.02(-2.35%)
Jan 11, 2023 0.9900 1.049 0.9900 1.044 2,752 -0.01(-0.52%)
Jan 10, 2023 1.100 1.100 0.9925 1.050 7,905 +0.06(+5.91%)
Jan 09, 2023 0.9900 1.026 0.9914 0.9914 13,033 +0.00(+0.14%)
Jan 06, 2023 0.9700 1.030 0.9700 0.9900 12,732 +0.01(+1.02%)
Jan 05, 2023 1.010 1.010 0.9600 0.9800 939 -0.00(-0.48%)
Jan 04, 2023 1.000 1.050 0.9847 0.9847 1,900 +0.02(+2.57%)
Jan 03, 2023 1.090 1.090 0.9600 0.9600 23,753 +0.00(+0.00%)
Dec 30, 2022 0.9300 0.9950 0.9300 0.9600 16,854 +0.01(+1.04%)
Dec 29, 2022 0.9900 1.005 0.9300 0.9501 36,644 -0.04(-4.03%)
Dec 28, 2022 1.010 1.025 0.9900 0.9900 28,544 -0.05(-4.81%)
Dec 27, 2022 1.010 1.050 1.006 1.040 11,122 +0.03(+2.97%)
Dec 23, 2022 0.9900 1.065 0.9900 1.010 2,799 -0.03(-2.88%)
Dec 22, 2022 1.010 1.110 1.010 1.040 25,570 +0.03(+2.97%)
Dec 21, 2022 0.9900 1.100 0.9900 1.010 15,217 -0.01(-0.98%)
Dec 20, 2022 1.060 1.060 1.020 1.020 2,130 -0.05(-4.67%)
Dec 19, 2022 1.100 1.100 1.014 1.070 4,598 -0.06(-5.31%)
Dec 16, 2022 1.050 1.140 1.000 1.130 29,760 +0.08(+7.62%)
Dec 15, 2022 1.080 1.140 1.050 1.050 25,715 -0.07(-6.25%)
Dec 14, 2022 1.170 1.180 1.100 1.120 10,331 -0.07(-5.88%)
Dec 13, 2022 1.250 1.250 1.170 1.190 14,971 -0.03(-2.46%)
Dec 12, 2022 1.180 1.260 1.180 1.220 46,032 +0.04(+3.33%)
Dec 09, 2022 1.030 1.200 1.004 1.181 42,466 +0.18(+18.07%)
Dec 08, 2022 1.020 1.110 0.9998 1.000 19,665 -0.06(-5.66%)
Dec 07, 2022 1.067 1.100 1.030 1.060 10,684 -0.00(-0.47%)
Dec 06, 2022 1.110 1.120 1.050 1.065 35,556 -0.06(-4.91%)
Dec 05, 2022 1.150 1.150 1.100 1.120 2,396 -0.04(-3.46%)
Dec 02, 2022 1.210 1.210 1.160 1.160 8,573 -0.03(-2.51%)
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.