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

Auddia Inc (NQ: AUUD )

1.930 -0.290 (-13.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2023 0.7500 0.8000 0.7100 0.7100 17,340 -0.04(-5.60%)
Mar 30, 2023 0.7100 0.8266 0.7100 0.7521 15,225 -0.01(-1.05%)
Mar 29, 2023 0.7500 0.8999 0.7500 0.7601 29,807 -0.03(-3.81%)
Mar 28, 2023 0.8500 0.8500 0.7800 0.7902 2,808 -0.06(-7.04%)
Mar 27, 2023 0.8100 0.8800 0.8100 0.8500 3,594 -0.03(-3.39%)
Mar 24, 2023 0.8800 0.8800 0.7800 0.8798 42,570 -0.02(-2.24%)
Mar 23, 2023 0.9600 0.9699 0.8700 0.9000 80,459 -0.06(-6.25%)
Mar 22, 2023 0.9550 0.9789 0.9550 0.9600 1,940 +0.01(+1.05%)
Mar 21, 2023 0.9500 1.000 0.9500 0.9500 7,216 -0.00(-0.05%)
Mar 20, 2023 1.080 1.080 0.9500 0.9505 8,130 -0.05(-4.95%)
Mar 17, 2023 0.9700 1.000 0.9500 1.000 5,790 +0.00(+0.00%)
Mar 16, 2023 0.9500 1.000 0.9500 1.000 1,514 +0.05(+5.26%)
Mar 15, 2023 0.9700 1.015 0.9500 0.9500 10,199 -0.01(-1.04%)
Mar 14, 2023 0.9800 1.030 0.9600 0.9600 14,550 -0.03(-3.03%)
Mar 13, 2023 1.010 1.040 0.9900 0.9900 12,716 +0.00(+0.00%)
Mar 10, 2023 1.050 1.051 0.9900 0.9900 15,091 -0.10(-9.17%)
Mar 09, 2023 1.050 1.100 1.000 1.090 22,035 -0.01(-0.91%)
Mar 08, 2023 1.040 1.148 1.040 1.100 5,378 -0.02(-1.79%)
Mar 07, 2023 1.110 1.150 1.090 1.120 4,155 +0.06(+5.66%)
Mar 06, 2023 1.120 1.120 1.023 1.060 10,315 -0.06(-5.32%)
Mar 03, 2023 1.140 1.150 1.110 1.120 4,156 -0.03(-2.31%)
Mar 02, 2023 1.100 1.171 1.100 1.146 1,035 +0.01(+0.54%)
Mar 01, 2023 1.200 1.200 1.140 1.140 3,996 -0.07(-5.79%)
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%)
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.