Skip to main content

Auddia Inc (NQ: AUUD )

0.7910 -0.0512 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.25 36.25 29.75 33.00 603 -1.75(-5.04%)
Jan 30, 2023 29.00 37.50 27.25 34.75 3,456 +1.00(+2.96%)
Jan 27, 2023 27.50 34.50 26.00 33.75 3,392 +5.00(+17.39%)
Jan 26, 2023 31.25 33.50 28.00 28.75 12,338 +0.75(+2.68%)
Jan 25, 2023 26.25 28.02 25.88 28.00 868 +1.75(+6.67%)
Jan 24, 2023 25.00 26.25 25.00 26.25 264 +0.25(+0.96%)
Jan 23, 2023 26.75 27.00 25.23 26.00 239 -0.75(-2.80%)
Jan 20, 2023 26.75 26.75 26.75 26.75 77 +1.25(+4.90%)
Jan 19, 2023 27.00 27.00 25.50 25.50 288 -1.00(-3.77%)
Jan 18, 2023 26.50 26.50 26.50 26.50 55 +0.25(+0.95%)
Jan 17, 2023 26.75 27.25 26.25 26.25 114 -0.12(-0.46%)
Jan 13, 2023 25.00 27.29 25.00 26.37 126 +0.87(+3.42%)
Jan 12, 2023 26.38 26.38 25.50 25.50 42 -0.61(-2.35%)
Jan 11, 2023 24.75 26.23 24.75 26.11 110 -0.14(-0.52%)
Jan 10, 2023 27.50 27.50 24.81 26.25 316 +1.46(+5.91%)
Jan 09, 2023 24.75 25.64 24.79 24.79 521 +0.04(+0.14%)
Jan 06, 2023 24.25 25.75 24.25 24.75 509 +0.25(+1.02%)
Jan 05, 2023 25.25 25.25 24.00 24.50 37 -0.12(-0.48%)
Jan 04, 2023 25.00 26.25 24.62 24.62 76 +0.62(+2.57%)
Jan 03, 2023 27.25 27.25 24.00 24.00 950 +0.00(+0.00%)
Dec 30, 2022 23.25 24.88 23.25 24.00 674 +0.25(+1.04%)
Dec 29, 2022 24.75 25.12 23.25 23.75 1,465 -1.00(-4.03%)
Dec 28, 2022 25.25 25.62 24.75 24.75 1,141 -1.25(-4.81%)
Dec 27, 2022 25.25 26.25 25.16 26.00 444 +0.75(+2.97%)
Dec 23, 2022 24.75 26.64 24.75 25.25 111 -0.75(-2.88%)
Dec 22, 2022 25.25 27.75 25.25 26.00 1,022 +0.75(+2.97%)
Dec 21, 2022 24.75 27.50 24.75 25.25 608 -0.25(-0.98%)
Dec 20, 2022 26.50 26.50 25.50 25.50 85 -1.25(-4.67%)
Dec 19, 2022 27.50 27.50 25.34 26.75 183 -1.50(-5.31%)
Dec 16, 2022 26.25 28.50 25.00 28.25 1,190 +2.00(+7.62%)
Dec 15, 2022 27.00 28.49 26.25 26.25 1,028 -1.75(-6.25%)
Dec 14, 2022 29.25 29.50 27.50 28.00 413 -1.75(-5.88%)
Dec 13, 2022 31.25 31.25 29.25 29.75 598 -0.75(-2.46%)
Dec 12, 2022 29.50 31.50 29.50 30.50 1,841 +0.98(+3.33%)
Dec 09, 2022 25.75 30.00 25.11 29.52 1,698 +4.52(+18.07%)
Dec 08, 2022 25.50 27.75 25.00 25.00 786 -1.50(-5.66%)
Dec 07, 2022 26.69 27.50 25.75 26.50 427 -0.12(-0.47%)
Dec 06, 2022 27.75 28.00 26.25 26.62 1,422 -1.38(-4.91%)
Dec 05, 2022 28.75 28.75 27.50 28.00 95 -1.00(-3.46%)
Dec 02, 2022 30.25 30.25 29.00 29.00 342 -0.75(-2.51%)
Dec 01, 2022 27.50 29.75 27.50 29.75 545 +2.62(+9.68%)
Nov 30, 2022 29.25 30.25 26.50 27.12 462 -2.97(-9.87%)
Nov 29, 2022 27.25 30.09 27.25 30.09 54 -0.66(-2.13%)
Nov 28, 2022 27.00 31.00 26.25 30.75 210 -0.50(-1.60%)
Nov 25, 2022 31.25 31.25 31.25 31.25 4 -0.75(-2.34%)
Nov 23, 2022 31.25 32.00 29.50 32.00 168 +1.25(+4.07%)
Nov 22, 2022 31.50 31.50 29.77 30.75 170 -0.75(-2.38%)
Nov 21, 2022 33.50 33.88 28.94 31.50 310 -0.75(-2.33%)
Nov 18, 2022 34.75 34.75 30.68 32.25 483 -0.25(-0.77%)
Nov 17, 2022 33.75 34.75 32.50 32.50 371 -2.25(-6.47%)
Nov 16, 2022 39.25 39.33 33.34 34.75 798 -5.00(-12.58%)
Nov 15, 2022 43.75 43.75 34.75 39.75 7,039 +0.00(+0.00%)
Nov 14, 2022 38.50 40.00 35.11 39.75 4,613 +4.25(+11.97%)
Nov 11, 2022 35.25 36.25 33.00 35.50 1,288 -2.00(-5.33%)
Nov 10, 2022 26.50 40.00 26.50 37.50 6,893 +10.50(+38.89%)
Nov 09, 2022 27.96 29.00 26.25 27.00 920 +0.25(+0.93%)
Nov 08, 2022 27.75 28.00 26.50 26.75 119 -0.17(-0.64%)
Nov 07, 2022 26.50 28.59 26.50 26.92 82 -0.08(-0.29%)
Nov 04, 2022 26.75 27.12 26.50 27.00 92 -0.50(-1.82%)
Nov 03, 2022 27.75 27.75 27.00 27.50 38 -1.25(-4.35%)
Nov 02, 2022 26.75 28.75 26.50 28.75 248 +0.50(+1.77%)
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.