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

Auddia Inc (NQ: AUUD )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 2.930 3.010 2.800 2.990 210,737 +0.08(+2.75%)
Aug 30, 2021 3.050 3.120 2.900 2.910 398,271 -0.10(-3.32%)
Aug 27, 2021 3.090 3.200 3.000 3.010 302,098 -0.09(-2.90%)
Aug 26, 2021 3.120 3.350 3.040 3.100 346,421 +0.04(+1.31%)
Aug 25, 2021 3.130 3.165 3.000 3.060 127,223 -0.02(-0.65%)
Aug 24, 2021 3.120 3.180 3.000 3.080 337,721 -0.04(-1.28%)
Aug 23, 2021 2.850 3.150 2.750 3.120 462,658 +0.34(+12.23%)
Aug 20, 2021 2.770 2.830 2.700 2.780 338,366 +0.03(+1.09%)
Aug 19, 2021 2.850 2.990 2.700 2.750 357,423 -0.13(-4.51%)
Aug 18, 2021 3.020 3.180 2.800 2.880 450,652 -0.17(-5.57%)
Aug 17, 2021 3.060 3.090 2.740 3.050 989,514 -0.03(-0.97%)
Aug 16, 2021 2.950 3.940 2.820 3.080 14,745,340 +0.18(+6.21%)
Aug 13, 2021 2.790 3.190 2.750 2.900 749,428 +0.11(+3.94%)
Aug 12, 2021 2.770 2.950 2.680 2.790 425,425 +0.00(+0.00%)
Aug 11, 2021 2.960 2.960 2.720 2.790 309,386 -0.14(-4.78%)
Aug 10, 2021 3.170 3.190 2.910 2.930 355,564 -0.21(-6.69%)
Aug 09, 2021 3.260 3.300 3.100 3.140 240,151 -0.04(-1.26%)
Aug 06, 2021 3.070 3.309 2.980 3.180 348,149 +0.14(+4.61%)
Aug 05, 2021 3.140 3.140 2.970 3.040 335,724 -0.01(-0.33%)
Aug 04, 2021 3.300 3.300 3.010 3.050 245,358 -0.28(-8.41%)
Aug 03, 2021 3.450 3.457 3.170 3.330 181,606 -0.09(-2.63%)
Aug 02, 2021 3.310 3.470 3.235 3.420 376,056 +0.19(+5.88%)
Jul 30, 2021 3.230 3.400 3.100 3.230 289,484 -0.07(-2.12%)
Jul 29, 2021 3.400 3.564 3.220 3.300 247,639 -0.17(-4.90%)
Jul 28, 2021 3.030 3.540 2.970 3.470 548,815 +0.43(+14.14%)
Jul 27, 2021 3.280 3.280 2.880 3.040 311,501 -0.23(-7.03%)
Jul 26, 2021 3.220 3.540 3.132 3.270 585,958 +0.16(+5.14%)
Jul 23, 2021 3.160 3.170 2.950 3.110 452,452 -0.04(-1.27%)
Jul 22, 2021 3.610 3.754 3.050 3.150 714,588 -0.54(-14.63%)
Jul 21, 2021 3.640 3.830 3.410 3.690 752,910 +0.23(+6.65%)
Jul 20, 2021 3.970 3.972 3.400 3.460 612,629 -0.35(-9.19%)
Jul 19, 2021 3.660 4.032 3.500 3.810 1,233,786 +0.02(+0.53%)
Jul 16, 2021 3.840 4.034 3.600 3.790 805,208 -0.01(-0.26%)
Jul 15, 2021 4.000 4.070 3.580 3.800 748,667 -0.31(-7.54%)
Jul 14, 2021 5.400 5.460 3.990 4.110 4,526,622 -1.28(-23.75%)
Jul 13, 2021 4.880 5.790 4.750 5.390 5,419,164 +0.42(+8.45%)
Jul 12, 2021 5.420 5.990 4.870 4.970 3,194,131 -0.40(-7.45%)
Jul 09, 2021 5.390 6.010 5.310 5.370 1,181,730 -0.19(-3.42%)
Jul 08, 2021 5.280 6.100 5.100 5.560 1,739,983 -0.25(-4.30%)
Jul 07, 2021 6.600 6.990 5.631 5.810 2,947,509 -1.06(-15.43%)
Jul 06, 2021 7.320 8.400 6.240 6.870 10,314,320 -0.55(-7.41%)
Jul 02, 2021 7.350 7.790 6.500 7.420 6,210,446 +0.07(+0.95%)
Jul 01, 2021 5.850 7.640 5.580 7.350 10,639,787 +1.71(+30.32%)
Jun 30, 2021 6.170 6.320 5.350 5.640 5,593,698 -1.37(-19.54%)
Jun 29, 2021 7.620 9.300 6.750 7.010 64,126,660 +1.12(+19.02%)
Jun 28, 2021 4.450 6.450 4.220 5.890 37,221,768 +1.79(+43.66%)
Jun 25, 2021 3.620 5.060 3.620 4.100 9,284,378 +0.40(+10.81%)
Jun 24, 2021 3.860 4.100 3.430 3.700 2,446,811 +0.12(+3.35%)
Jun 23, 2021 2.960 4.670 2.960 3.580 18,889,540 +0.56(+18.54%)
Jun 22, 2021 3.080 3.900 2.710 3.020 10,002,539 +0.25(+9.03%)
Jun 21, 2021 2.610 2.770 2.540 2.770 76,148 +0.22(+8.63%)
Jun 18, 2021 2.580 2.800 2.550 2.550 117,847 -0.24(-8.60%)
Jun 17, 2021 2.610 2.790 2.580 2.790 96,664 +0.14(+5.28%)
Jun 16, 2021 2.650 2.730 2.550 2.650 71,007 -0.06(-2.21%)
Jun 15, 2021 2.830 2.830 2.700 2.710 43,169 -0.13(-4.58%)
Jun 14, 2021 3.100 3.120 2.800 2.840 80,122 -0.21(-6.89%)
Jun 11, 2021 3.100 3.115 2.900 3.050 56,583 +0.01(+0.33%)
Jun 10, 2021 2.930 3.217 2.800 3.040 217,903 +0.20(+7.04%)
Jun 09, 2021 2.470 3.100 2.411 2.840 220,779 +0.27(+10.51%)
Jun 08, 2021 2.470 2.670 2.419 2.570 44,332 +0.07(+2.80%)
Jun 07, 2021 2.480 2.570 2.350 2.500 50,536 +0.04(+1.63%)
Jun 04, 2021 2.330 2.460 2.330 2.460 39,814 +0.10(+4.24%)
Jun 03, 2021 2.410 2.460 2.330 2.360 17,912 -0.12(-4.84%)
Jun 02, 2021 2.357 2.550 2.310 2.480 75,527 +0.11(+4.64%)
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.