Skip to main content

Auddia Inc (NQ: AUUD )

0.8010 +0.0100 (+1.26%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.500 9.745 8.755 9.100 15,398 -0.40(-4.19%)
Sep 28, 2023 8.495 12.00 5.500 9.498 226,227 +1.45(+17.94%)
Sep 27, 2023 8.050 8.375 8.050 8.053 2,068 +0.00(+0.03%)
Sep 26, 2023 8.002 8.495 8.002 8.050 3,502 +0.05(+0.63%)
Sep 25, 2023 7.893 8.215 7.782 8.000 2,741 -0.09(-1.11%)
Sep 22, 2023 8.250 8.492 8.090 8.090 1,561 -0.04(-0.43%)
Sep 21, 2023 8.250 8.643 8.008 8.125 2,156 -0.25(-3.01%)
Sep 20, 2023 8.550 8.995 8.287 8.377 1,610 -0.15(-1.79%)
Sep 19, 2023 8.650 8.810 8.508 8.530 770 -0.28(-3.18%)
Sep 18, 2023 9.000 9.125 8.500 8.810 1,281 -0.44(-4.76%)
Sep 15, 2023 8.245 9.250 8.245 9.250 4,741 +0.85(+10.09%)
Sep 14, 2023 8.625 8.723 8.375 8.402 2,952 -0.12(-1.44%)
Sep 13, 2023 8.500 8.725 8.275 8.525 2,729 -0.47(-5.20%)
Sep 12, 2023 9.250 9.250 8.505 8.992 4,461 +0.62(+7.37%)
Sep 11, 2023 8.500 8.697 8.250 8.375 6,383 -0.26(-2.98%)
Sep 08, 2023 8.625 8.745 8.275 8.633 7,079 -0.08(-0.95%)
Sep 07, 2023 8.750 8.995 8.300 8.715 7,003 -0.36(-3.97%)
Sep 06, 2023 8.250 9.250 7.780 9.075 53,158 +0.12(+1.40%)
Sep 05, 2023 9.250 9.200 8.585 8.950 5,037 +0.10(+1.13%)
Sep 01, 2023 8.675 9.223 8.562 8.850 4,328 +0.28(+3.21%)
Aug 31, 2023 8.850 8.863 8.500 8.575 3,315 -0.33(-3.65%)
Aug 30, 2023 8.625 9.000 8.562 8.900 2,177 -0.09(-1.06%)
Aug 29, 2023 8.738 9.225 8.400 8.995 8,746 +0.27(+3.09%)
Aug 28, 2023 8.750 8.873 8.508 8.725 4,807 -0.00(-0.03%)
Aug 25, 2023 9.000 9.015 8.400 8.727 5,821 +0.10(+1.19%)
Aug 24, 2023 9.342 9.625 8.500 8.625 8,192 -0.35(-3.93%)
Aug 23, 2023 9.000 9.150 8.800 8.977 4,893 -0.14(-1.51%)
Aug 22, 2023 8.790 9.245 8.752 9.115 5,407 +0.14(+1.56%)
Aug 21, 2023 8.875 9.113 8.500 8.975 3,968 +0.20(+2.22%)
Aug 18, 2023 9.000 9.123 8.373 8.780 14,539 -0.40(-4.38%)
Aug 17, 2023 9.025 9.682 9.000 9.182 3,265 -0.50(-5.19%)
Aug 16, 2023 9.275 9.688 9.000 9.685 8,216 +0.41(+4.42%)
Aug 15, 2023 9.555 9.730 9.270 9.275 7,048 -0.16(-1.72%)
Aug 14, 2023 10.25 10.15 9.000 9.438 10,333 -0.54(-5.46%)
Aug 11, 2023 9.750 10.00 9.505 9.982 6,409 -0.02(-0.18%)
Aug 10, 2023 9.625 10.24 9.625 10.00 5,110 -0.03(-0.27%)
Aug 09, 2023 9.500 10.70 9.450 10.03 13,822 +0.30(+3.08%)
Aug 08, 2023 9.550 9.925 9.500 9.727 5,650 +0.03(+0.28%)
Aug 07, 2023 9.938 9.947 9.553 9.700 7,516 -0.24(-2.39%)
Aug 04, 2023 10.47 10.47 9.500 9.938 11,682 -0.34(-3.26%)
Aug 03, 2023 10.00 10.90 10.00 10.27 12,409 +0.02(+0.22%)
Aug 02, 2023 10.25 10.43 10.03 10.25 5,975 +0.12(+1.13%)
Aug 01, 2023 10.22 10.80 10.04 10.13 9,061 -0.34(-3.25%)
Jul 31, 2023 10.50 10.85 10.00 10.47 8,462 -0.40(-3.68%)
Jul 28, 2023 11.25 11.25 10.05 10.88 6,011 +0.07(+0.69%)
Jul 27, 2023 10.79 10.95 10.07 10.80 16,875 +0.03(+0.23%)
Jul 26, 2023 10.25 11.22 9.625 10.78 52,959 +1.02(+10.48%)
Jul 25, 2023 9.950 10.00 9.525 9.752 4,010 -0.02(-0.20%)
Jul 24, 2023 9.500 9.900 9.500 9.773 12,435 +0.23(+2.41%)
Jul 21, 2023 9.750 10.00 9.523 9.543 7,247 -0.18(-1.88%)
Jul 20, 2023 10.00 9.998 9.290 9.725 7,738 +0.11(+1.14%)
Jul 19, 2023 9.623 9.750 9.500 9.615 8,551 -0.13(-1.36%)
Jul 18, 2023 9.900 9.900 9.505 9.748 4,090 +0.13(+1.40%)
Jul 17, 2023 9.300 10.00 9.268 9.613 10,666 -0.13(-1.36%)
Jul 14, 2023 10.24 10.24 9.625 9.745 8,482 -0.33(-3.28%)
Jul 13, 2023 10.24 10.25 9.838 10.07 9,786 -0.13(-1.27%)
Jul 12, 2023 10.08 10.25 9.750 10.21 11,939 +0.06(+0.57%)
Jul 11, 2023 10.44 10.49 10.05 10.15 8,249 -0.29(-2.80%)
Jul 10, 2023 10.75 10.75 10.15 10.44 11,735 -0.04(-0.33%)
Jul 07, 2023 10.31 10.62 10.04 10.47 13,144 +0.04(+0.41%)
Jul 06, 2023 10.50 10.50 10.00 10.43 19,817 -0.29(-2.73%)
Jul 05, 2023 10.58 10.72 10.12 10.72 15,685 +0.33(+3.22%)
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.