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

Auddia Inc (NQ: AUUD )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 28, 2021 2.330 2.382 2.240 2.270 15,762 -0.10(-4.22%)
May 27, 2021 2.300 2.370 2.230 2.370 27,051 +0.12(+5.33%)
May 26, 2021 2.250 2.300 2.210 2.250 27,717 +0.01(+0.45%)
May 25, 2021 2.330 2.330 2.240 2.240 34,046 -0.14(-5.88%)
May 24, 2021 2.270 2.440 2.230 2.380 42,754 +0.08(+3.48%)
May 21, 2021 2.510 2.510 2.250 2.300 22,903 -0.20(-8.00%)
May 20, 2021 2.270 2.550 2.260 2.500 45,383 +0.22(+9.65%)
May 19, 2021 2.220 2.300 2.220 2.280 11,114 +0.02(+0.88%)
May 18, 2021 2.280 2.328 2.210 2.260 18,449 -0.04(-1.74%)
May 17, 2021 2.400 2.400 2.250 2.300 27,654 -0.17(-6.88%)
May 14, 2021 2.476 2.650 2.364 2.470 14,084 +0.05(+2.07%)
May 13, 2021 2.360 2.480 2.360 2.420 11,394 +0.02(+0.83%)
May 12, 2021 2.460 2.460 2.360 2.400 84,008 -0.10(-4.00%)
May 11, 2021 2.590 2.590 2.460 2.500 24,578 -0.10(-3.85%)
May 10, 2021 2.650 2.710 2.554 2.600 30,112 -0.07(-2.62%)
May 07, 2021 2.670 2.703 2.640 2.670 3,895 -0.08(-2.91%)
May 06, 2021 2.590 2.760 2.530 2.750 48,959 +0.11(+4.17%)
May 05, 2021 2.590 2.640 2.550 2.640 21,043 +0.05(+1.93%)
May 04, 2021 2.610 2.630 2.460 2.590 28,633 -0.02(-0.77%)
May 03, 2021 2.780 2.790 2.570 2.610 36,844 -0.21(-7.45%)
Apr 30, 2021 2.600 2.850 2.520 2.820 55,400 +0.29(+11.46%)
Apr 29, 2021 2.610 2.610 2.460 2.530 53,623 -0.06(-2.32%)
Apr 28, 2021 2.840 2.850 2.570 2.590 70,742 -0.21(-7.50%)
Apr 27, 2021 2.410 2.800 2.400 2.800 115,089 +0.42(+17.65%)
Apr 26, 2021 2.350 2.410 2.280 2.380 46,907 +0.05(+2.07%)
Apr 23, 2021 2.350 2.360 2.250 2.332 43,400 -0.01(-0.35%)
Apr 22, 2021 2.330 2.390 2.300 2.340 46,913 +0.01(+0.43%)
Apr 21, 2021 2.250 2.360 2.250 2.330 62,436 +0.06(+2.64%)
Apr 20, 2021 2.560 2.560 2.210 2.270 54,252 -0.28(-10.98%)
Apr 19, 2021 2.620 2.700 2.550 2.550 18,806 -0.09(-3.41%)
Apr 16, 2021 2.700 2.710 2.400 2.640 131,100 -0.08(-2.94%)
Apr 15, 2021 2.810 2.830 2.590 2.720 46,557 -0.03(-1.09%)
Apr 14, 2021 2.820 2.820 2.670 2.750 46,419 -0.07(-2.48%)
Apr 13, 2021 2.990 2.990 2.800 2.820 45,785 -0.14(-4.73%)
Apr 12, 2021 3.020 3.100 2.950 2.960 35,824 -0.09(-2.95%)
Apr 09, 2021 3.030 3.200 3.000 3.050 34,500 +0.00(+0.00%)
Apr 08, 2021 2.970 3.090 2.940 3.050 38,451 +0.02(+0.50%)
Apr 07, 2021 3.078 3.100 3.000 3.035 25,250 -0.05(-1.47%)
Apr 06, 2021 3.220 3.220 3.050 3.080 24,182 -0.10(-3.14%)
Apr 05, 2021 3.240 3.240 3.020 3.180 27,549 -0.03(-0.93%)
Apr 01, 2021 3.140 3.222 3.140 3.210 24,200 +0.08(+2.56%)
Mar 31, 2021 2.910 3.300 2.870 3.130 158,620 +0.23(+7.93%)
Mar 30, 2021 2.970 3.025 2.886 2.900 21,450 -0.06(-2.02%)
Mar 29, 2021 3.090 3.110 2.800 2.960 68,099 -0.16(-5.13%)
Mar 26, 2021 3.140 3.240 3.090 3.120 23,100 -0.04(-1.27%)
Mar 25, 2021 3.230 3.230 3.060 3.160 68,188 -0.15(-4.53%)
Mar 24, 2021 3.070 3.430 3.030 3.310 189,441 +0.23(+7.47%)
Mar 23, 2021 3.240 3.240 3.050 3.080 51,446 -0.10(-3.14%)
Mar 22, 2021 3.340 3.340 3.160 3.180 54,597 -0.13(-3.93%)
Mar 19, 2021 3.230 3.360 3.200 3.310 100,500 +0.11(+3.44%)
Mar 18, 2021 3.130 3.520 3.100 3.200 358,021 +0.08(+2.56%)
Mar 17, 2021 3.140 3.150 3.000 3.120 41,113 -0.01(-0.32%)
Mar 16, 2021 3.230 3.290 3.050 3.130 140,542 -0.03(-0.95%)
Mar 15, 2021 3.200 3.260 3.090 3.160 272,083 +0.03(+0.82%)
Mar 12, 2021 3.020 3.168 2.921 3.134 136,200 +0.14(+4.82%)
Mar 11, 2021 3.120 3.120 2.990 2.990 67,835 -0.13(-4.17%)
Mar 10, 2021 2.930 3.190 2.860 3.120 156,363 +0.31(+11.03%)
Mar 09, 2021 2.960 3.080 2.770 2.810 132,606 -0.08(-2.77%)
Mar 08, 2021 2.960 3.030 2.890 2.890 74,571 -0.07(-2.36%)
Mar 05, 2021 2.860 2.990 2.500 2.960 307,400 +0.16(+5.71%)
Mar 04, 2021 3.240 3.240 2.710 2.800 270,310 -0.45(-13.85%)
Mar 03, 2021 3.400 3.680 3.250 3.250 412,331 -0.15(-4.41%)
Mar 02, 2021 3.320 3.460 3.260 3.400 348,140 +0.13(+3.97%)
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.