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

Auddia Inc (NQ: AUUD )

1.750 -0.100 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 0.3540 0.3545 0.3400 0.3430 82,879 -0.01(-3.65%)
Aug 30, 2023 0.3450 0.3600 0.3425 0.3560 54,437 -0.00(-1.06%)
Aug 29, 2023 0.3495 0.3690 0.3360 0.3598 218,656 +0.01(+3.09%)
Aug 28, 2023 0.3500 0.3549 0.3403 0.3490 120,191 -0.00(-0.03%)
Aug 25, 2023 0.3600 0.3606 0.3360 0.3491 145,536 +0.00(+1.19%)
Aug 24, 2023 0.3737 0.3850 0.3400 0.3450 204,808 -0.01(-3.93%)
Aug 23, 2023 0.3600 0.3660 0.3520 0.3591 122,325 -0.01(-1.51%)
Aug 22, 2023 0.3516 0.3698 0.3501 0.3646 135,187 +0.01(+1.56%)
Aug 21, 2023 0.3550 0.3645 0.3400 0.3590 99,216 +0.01(+2.22%)
Aug 18, 2023 0.3600 0.3649 0.3349 0.3512 363,491 -0.02(-4.38%)
Aug 17, 2023 0.3610 0.3873 0.3600 0.3673 81,638 -0.02(-5.19%)
Aug 16, 2023 0.3710 0.3875 0.3600 0.3874 205,422 +0.02(+4.42%)
Aug 15, 2023 0.3822 0.3892 0.3708 0.3710 176,202 -0.01(-1.72%)
Aug 14, 2023 0.4100 0.4060 0.3600 0.3775 258,338 -0.02(-5.46%)
Aug 11, 2023 0.3900 0.4000 0.3802 0.3993 160,241 -0.00(-0.18%)
Aug 10, 2023 0.3850 0.4098 0.3850 0.4000 127,764 -0.00(-0.27%)
Aug 09, 2023 0.3800 0.4280 0.3780 0.4011 345,554 +0.01(+3.08%)
Aug 08, 2023 0.3820 0.3970 0.3800 0.3891 141,252 +0.00(+0.28%)
Aug 07, 2023 0.3975 0.3979 0.3821 0.3880 187,912 -0.01(-2.39%)
Aug 04, 2023 0.4190 0.4190 0.3800 0.3975 292,068 -0.01(-3.26%)
Aug 03, 2023 0.4000 0.4360 0.4000 0.4109 310,235 +0.00(+0.22%)
Aug 02, 2023 0.4100 0.4171 0.4010 0.4100 149,380 +0.00(+1.13%)
Aug 01, 2023 0.4090 0.4319 0.4018 0.4054 226,548 -0.01(-3.25%)
Jul 31, 2023 0.4200 0.4340 0.4010 0.4190 211,564 -0.02(-3.68%)
Jul 28, 2023 0.4500 0.4500 0.4020 0.4350 150,285 +0.00(+0.69%)
Jul 27, 2023 0.4314 0.4379 0.4030 0.4320 421,894 +0.00(+0.23%)
Jul 26, 2023 0.4100 0.4490 0.3850 0.4310 1,323,980 +0.04(+10.48%)
Jul 25, 2023 0.3980 0.4000 0.3810 0.3901 100,271 -0.00(-0.20%)
Jul 24, 2023 0.3800 0.3960 0.3800 0.3909 310,880 +0.01(+2.41%)
Jul 21, 2023 0.3900 0.4000 0.3809 0.3817 181,176 -0.01(-1.88%)
Jul 20, 2023 0.4000 0.3999 0.3716 0.3890 193,456 +0.00(+1.14%)
Jul 19, 2023 0.3849 0.3900 0.3800 0.3846 213,789 -0.01(-1.36%)
Jul 18, 2023 0.3960 0.3960 0.3802 0.3899 102,253 +0.01(+1.40%)
Jul 17, 2023 0.3720 0.4000 0.3707 0.3845 266,651 -0.01(-1.36%)
Jul 14, 2023 0.4096 0.4096 0.3850 0.3898 212,067 -0.01(-3.28%)
Jul 13, 2023 0.4098 0.4100 0.3935 0.4030 244,671 -0.01(-1.27%)
Jul 12, 2023 0.4031 0.4100 0.3900 0.4082 298,499 +0.00(+0.57%)
Jul 11, 2023 0.4176 0.4197 0.4020 0.4059 206,241 -0.01(-2.80%)
Jul 10, 2023 0.4299 0.4300 0.4060 0.4176 293,384 -0.00(-0.33%)
Jul 07, 2023 0.4123 0.4250 0.4017 0.4190 328,602 +0.00(+0.41%)
Jul 06, 2023 0.4200 0.4200 0.4000 0.4173 495,442 -0.01(-2.73%)
Jul 05, 2023 0.4231 0.4290 0.4050 0.4290 392,148 +0.01(+3.22%)
Jul 03, 2023 0.4300 0.4300 0.4102 0.4156 246,850 +0.00(+0.65%)
Jun 30, 2023 0.4380 0.4380 0.3950 0.4129 820,084 -0.02(-3.86%)
Jun 29, 2023 0.4200 0.4320 0.4150 0.4295 802,517 -0.01(-1.26%)
Jun 28, 2023 0.4111 0.4599 0.4111 0.4350 1,783,530 -0.01(-2.36%)
Jun 27, 2023 0.4970 0.5400 0.4313 0.4455 16,513,020 -0.00(-1.00%)
Jun 26, 2023 0.4421 0.4524 0.4200 0.4500 456,241 +0.00(+0.00%)
Jun 23, 2023 0.4400 0.4500 0.4310 0.4500 435,200 +0.00(+0.00%)
Jun 22, 2023 0.4900 0.4890 0.4300 0.4500 2,380,356 -0.05(-10.59%)
Jun 21, 2023 0.4800 0.5033 0.4603 0.5033 1,466,710 +0.01(+2.99%)
Jun 20, 2023 0.4990 0.5000 0.4650 0.4887 1,070,405 -0.01(-1.95%)
Jun 16, 2023 0.4957 0.5087 0.4800 0.4984 1,076,448 -0.01(-2.26%)
Jun 15, 2023 0.5323 0.5474 0.4806 0.5099 1,707,544 -0.04(-7.34%)
Jun 14, 2023 0.5506 0.5690 0.5020 0.5503 3,338,088 -0.07(-11.81%)
Jun 13, 2023 0.8526 0.9449 0.5700 0.6240 16,727,830 -0.60(-48.85%)
Jun 12, 2023 0.6700 1.540 0.5621 1.220 146,936,880 +0.79(+181.50%)
Jun 09, 2023 0.3860 0.4700 0.3860 0.4334 3,051,164 +0.05(+13.99%)
Jun 08, 2023 0.3976 0.4120 0.3802 0.3802 32,606 -0.02(-3.99%)
Jun 07, 2023 0.3974 0.4095 0.3801 0.3960 51,353 -0.00(-0.45%)
Jun 06, 2023 0.4200 0.4200 0.3801 0.3978 104,364 -0.02(-4.49%)
Jun 05, 2023 0.4316 0.4316 0.4058 0.4165 42,592 -0.02(-3.54%)
Jun 02, 2023 0.4478 0.4479 0.4250 0.4318 24,770 +0.02(+4.27%)
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.