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, 2021 2.180 2.260 2.060 2.150 349,831 -0.09(-4.02%)
Nov 29, 2021 2.070 2.320 2.030 2.240 481,831 +0.17(+8.21%)
Nov 26, 2021 2.020 2.090 2.012 2.070 90,267 -0.06(-2.82%)
Nov 24, 2021 1.940 2.160 1.931 2.130 180,263 +0.22(+11.52%)
Nov 23, 2021 2.040 2.040 1.860 1.910 246,747 -0.16(-7.73%)
Nov 22, 2021 2.130 2.130 1.950 2.070 291,903 -0.06(-2.82%)
Nov 19, 2021 2.090 2.125 2.050 2.130 99,754 +0.05(+2.40%)
Nov 18, 2021 2.280 2.100 2.080 2.080 286,675 -0.18(-7.96%)
Nov 17, 2021 2.290 2.320 2.250 2.260 229,148 -0.06(-2.38%)
Nov 16, 2021 2.460 2.500 2.260 2.315 599,637 -0.16(-6.28%)
Nov 15, 2021 2.570 2.800 2.450 2.470 578,883 -0.05(-1.98%)
Nov 12, 2021 2.580 2.600 2.480 2.520 184,545 -0.01(-0.40%)
Nov 11, 2021 2.500 2.610 2.470 2.530 152,699 +0.01(+0.40%)
Nov 10, 2021 2.610 2.500 2.520 237,574 -0.15(-5.62%)
Nov 09, 2021 2.680 2.820 2.580 2.670 507,710 -0.01(-0.37%)
Nov 08, 2021 2.640 2.690 2.590 2.680 447,446 +0.02(+0.75%)
Nov 05, 2021 2.630 2.700 2.580 2.660 350,232 +0.02(+0.76%)
Nov 04, 2021 2.650 2.741 2.600 2.640 275,794 +0.06(+2.33%)
Nov 03, 2021 2.620 2.696 2.560 2.580 259,255 -0.03(-1.15%)
Nov 02, 2021 2.660 2.737 2.550 2.610 476,366 -0.09(-3.33%)
Nov 01, 2021 2.890 2.690 2.650 2.700 930,932 +0.01(+0.37%)
Oct 29, 2021 2.770 2.840 2.540 2.690 673,742 -0.16(-5.61%)
Oct 28, 2021 2.580 3.360 2.850 6,222,422 +0.30(+11.76%)
Oct 27, 2021 2.390 2.590 2.370 2.550 441,854 +0.15(+6.25%)
Oct 26, 2021 2.380 2.460 2.400 196,401 -0.04(-1.64%)
Oct 25, 2021 2.430 2.530 2.345 2.440 350,444 +0.15(+6.55%)
Oct 22, 2021 2.450 2.450 2.240 2.290 290,012 -0.18(-7.29%)
Oct 21, 2021 2.480 2.500 2.450 2.470 70,914 -0.03(-1.20%)
Oct 20, 2021 2.480 2.510 2.450 2.500 47,886 -0.02(-0.79%)
Oct 19, 2021 2.470 2.560 2.430 2.520 102,339 +0.03(+1.20%)
Oct 18, 2021 2.420 2.515 2.420 2.490 81,372 +0.04(+1.63%)
Oct 15, 2021 2.430 2.490 2.420 2.450 42,013 +0.03(+1.24%)
Oct 14, 2021 2.580 2.580 2.410 2.420 151,230 -0.16(-6.20%)
Oct 13, 2021 2.470 2.600 2.420 2.580 333,457 +0.15(+6.17%)
Oct 12, 2021 2.440 2.490 2.380 2.430 219,854 +0.00(+0.00%)
Oct 11, 2021 2.410 2.530 2.410 2.430 138,269 +0.02(+0.83%)
Oct 08, 2021 2.380 2.436 2.290 2.410 161,108 +0.05(+2.12%)
Oct 07, 2021 2.310 2.430 2.280 2.360 342,469 +0.10(+4.42%)
Oct 06, 2021 2.210 2.290 2.209 2.260 145,923 -0.02(-0.88%)
Oct 05, 2021 2.230 2.360 2.200 2.280 253,972 +0.07(+3.17%)
Oct 04, 2021 2.340 2.365 2.190 2.210 265,707 -0.15(-6.36%)
Oct 01, 2021 2.430 2.460 2.320 2.360 312,070 -0.06(-2.48%)
Sep 30, 2021 2.550 2.720 2.390 2.420 458,650 -0.11(-4.35%)
Sep 29, 2021 2.460 3.150 2.320 2.530 3,969,437 +0.12(+4.98%)
Sep 28, 2021 2.420 2.460 2.380 2.410 114,199 -0.05(-2.03%)
Sep 27, 2021 2.460 2.480 2.390 2.460 195,551 +0.03(+1.23%)
Sep 24, 2021 2.480 2.510 2.420 2.430 257,369 -0.06(-2.41%)
Sep 23, 2021 2.570 2.650 2.480 2.490 376,377 -0.04(-1.58%)
Sep 22, 2021 2.460 2.740 2.420 2.530 531,172 +0.12(+4.98%)
Sep 21, 2021 2.530 2.530 2.380 2.410 249,653 -0.04(-1.63%)
Sep 20, 2021 2.560 2.645 2.410 2.450 310,048 -0.24(-8.92%)
Sep 17, 2021 2.950 3.050 2.690 2.690 545,263 -0.45(-14.33%)
Sep 16, 2021 2.670 3.170 2.610 3.140 2,763,142 +0.60(+23.62%)
Sep 15, 2021 2.620 2.630 2.510 2.540 119,340 -0.08(-3.05%)
Sep 14, 2021 2.740 2.780 2.610 2.620 192,606 -0.16(-5.76%)
Sep 13, 2021 2.820 2.880 2.710 2.780 215,552 -0.01(-0.36%)
Sep 10, 2021 2.990 2.990 2.750 2.790 305,149 -0.17(-5.74%)
Sep 09, 2021 2.850 2.960 2.800 2.960 178,383 +0.11(+3.86%)
Sep 08, 2021 3.000 3.000 2.790 2.850 292,299 -0.11(-3.72%)
Sep 07, 2021 2.930 3.050 2.877 2.960 210,157 +0.08(+2.78%)
Sep 03, 2021 3.040 3.050 2.880 2.880 163,857 -0.18(-5.88%)
Sep 02, 2021 3.030 3.080 2.910 3.060 140,779 +0.09(+3.03%)
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.