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

Auddia Inc (NQ: AUUD )

2.350 +0.100 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 08, 2023 0.4100 0.4100 0.3910 0.4000 27,457 +0.00(+0.00%)
May 05, 2023 0.4175 0.4353 0.3800 0.4000 94,025 -0.02(-4.28%)
May 04, 2023 0.4200 0.4365 0.4053 0.4179 37,859 -0.03(-7.61%)
May 03, 2023 0.4200 0.4699 0.3900 0.4523 73,372 +0.03(+7.18%)
May 02, 2023 0.4620 0.4700 0.4022 0.4220 59,326 -0.04(-8.26%)
May 01, 2023 0.4000 0.5100 0.3800 0.4600 181,065 +0.06(+16.31%)
Apr 28, 2023 0.3800 0.4587 0.3800 0.3955 196,540 -0.04(-8.28%)
Apr 27, 2023 0.4349 0.4550 0.4300 0.4312 84,049 -0.01(-1.64%)
Apr 26, 2023 0.4200 0.4700 0.4090 0.4384 267,045 +0.01(+1.95%)
Apr 25, 2023 0.4558 0.4599 0.4101 0.4300 245,318 -0.04(-8.51%)
Apr 24, 2023 0.5284 0.5400 0.4373 0.4700 462,151 -0.05(-9.32%)
Apr 21, 2023 0.5731 0.5949 0.4585 0.5183 839,762 -0.07(-12.05%)
Apr 20, 2023 0.6703 0.6703 0.5700 0.5893 578,177 +0.03(+5.21%)
Apr 19, 2023 0.6200 0.6300 0.5505 0.5601 869,224 -0.07(-11.10%)
Apr 18, 2023 0.6300 0.8100 0.6100 0.6300 4,092,184 +0.05(+8.62%)
Apr 17, 2023 0.6700 0.6700 0.5500 0.5800 1,498,602 -0.06(-10.06%)
Apr 14, 2023 0.8900 0.9260 0.6136 0.6449 5,350,741 -0.25(-27.56%)
Apr 13, 2023 0.9800 1.180 0.6966 0.8902 44,829,700 +0.36(+67.93%)
Apr 12, 2023 0.5100 0.5427 0.4611 0.5301 43,153 +0.05(+10.39%)
Apr 11, 2023 0.4450 0.5090 0.4100 0.4802 86,770 -0.01(-1.60%)
Apr 10, 2023 0.5439 0.5513 0.4880 0.4880 44,646 -0.03(-5.79%)
Apr 06, 2023 0.4900 0.6400 0.4871 0.5180 128,410 -0.00(-0.38%)
Apr 05, 2023 0.6041 0.6041 0.5005 0.5200 46,289 -0.06(-9.63%)
Apr 04, 2023 0.5900 0.6149 0.5550 0.5754 24,190 -0.03(-4.91%)
Apr 03, 2023 0.7100 0.7230 0.5405 0.6051 40,042 -0.10(-14.77%)
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%)
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.