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

Auddia Inc (NQ: AUUD )

1.700 -0.030 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 1.680 1.740 1.655 1.700 56,317 -0.03(-1.73%)
May 09, 2024 1.690 1.740 1.660 1.730 102,688 +0.03(+1.76%)
May 08, 2024 1.690 1.711 1.650 1.700 81,383 -0.04(-2.30%)
May 07, 2024 1.800 1.800 1.730 1.740 81,636 -0.06(-3.33%)
May 06, 2024 1.680 1.860 1.670 1.800 197,161 +0.10(+5.88%)
May 03, 2024 1.700 1.880 1.640 1.700 350,834 -0.03(-1.73%)
May 02, 2024 1.620 1.741 1.592 1.730 234,430 +0.09(+5.49%)
May 01, 2024 1.600 1.740 1.560 1.640 390,575 +0.01(+0.61%)
Apr 30, 2024 1.930 1.960 1.570 1.630 6,266,185 -0.02(-1.21%)
Apr 29, 2024 1.780 1.780 1.643 1.650 74,755 -0.12(-6.78%)
Apr 26, 2024 1.710 1.840 1.685 1.770 126,677 +0.09(+5.36%)
Apr 25, 2024 1.760 1.820 1.650 1.680 154,353 -0.07(-4.00%)
Apr 24, 2024 1.880 1.880 1.750 1.750 69,480 -0.10(-5.41%)
Apr 23, 2024 1.860 1.890 1.825 1.850 55,112 +0.00(+0.00%)
Apr 22, 2024 1.900 1.930 1.770 1.850 88,880 -0.08(-4.15%)
Apr 19, 2024 2.190 2.270 1.920 1.930 187,849 -0.29(-13.06%)
Apr 18, 2024 2.180 2.416 2.100 2.220 243,655 -0.13(-5.53%)
Apr 17, 2024 2.140 2.660 2.060 2.350 657,921 +0.10(+4.44%)
Apr 16, 2024 1.810 3.280 1.810 2.250 3,717,884 +0.35(+18.42%)
Apr 15, 2024 2.070 2.120 1.720 1.900 354,573 -0.16(-7.77%)
Apr 12, 2024 2.300 2.300 2.010 2.060 297,228 -0.22(-9.65%)
Apr 11, 2024 2.370 2.580 2.210 2.280 547,363 -0.32(-12.31%)
Apr 10, 2024 2.440 2.700 2.300 2.600 1,113,351 -0.21(-7.47%)
Apr 09, 2024 3.300 3.300 2.640 2.810 3,269,014 -0.73(-20.62%)
Apr 08, 2024 4.110 5.700 3.450 3.540 160,166,688 +2.11(+147.55%)
Apr 05, 2024 1.460 1.480 1.410 1.430 316,358 -0.07(-4.67%)
Apr 04, 2024 1.600 1.610 1.420 1.500 131,887 -0.10(-6.25%)
Apr 03, 2024 1.720 1.780 1.530 1.600 218,324 -0.16(-9.09%)
Apr 02, 2024 1.810 1.890 1.750 1.760 177,326 -0.16(-8.33%)
Apr 01, 2024 1.980 1.990 1.848 1.920 114,303 -0.02(-1.03%)
Mar 28, 2024 1.960 2.130 1.900 1.940 209,593 -0.02(-1.02%)
Mar 27, 2024 1.860 2.100 1.821 1.960 287,440 +0.11(+5.95%)
Mar 26, 2024 2.030 2.030 1.770 1.850 163,910 -0.14(-7.04%)
Mar 25, 2024 2.110 2.150 1.900 1.990 157,818 -0.12(-5.69%)
Mar 22, 2024 2.200 2.255 2.020 2.110 203,817 -0.18(-7.66%)
Mar 21, 2024 2.220 2.322 2.150 2.285 245,088 -0.05(-2.35%)
Mar 20, 2024 2.410 2.500 2.200 2.340 347,603 -0.17(-6.77%)
Mar 19, 2024 2.430 2.990 2.290 2.510 1,519,400 -0.16(-5.99%)
Mar 18, 2024 2.200 2.740 2.030 2.670 948,520 +0.49(+22.48%)
Mar 15, 2024 2.300 2.460 2.020 2.180 680,952 -0.40(-15.50%)
Mar 14, 2024 3.180 3.480 2.520 2.580 9,792,244 -0.17(-6.18%)
Mar 13, 2024 2.860 2.950 2.640 2.750 795,053 -0.18(-6.14%)
Mar 12, 2024 3.110 3.180 2.710 2.930 520,337 -0.24(-7.57%)
Mar 11, 2024 3.690 3.750 2.960 3.170 4,452,517 +0.10(+3.26%)
Mar 08, 2024 3.420 3.510 2.900 3.070 934,679 -0.22(-6.69%)
Mar 07, 2024 3.600 4.292 3.110 3.290 652,947 -0.12(-3.52%)
Mar 06, 2024 3.580 3.650 3.320 3.410 21,843 +0.00(+0.00%)
Mar 05, 2024 3.270 3.489 3.110 3.410 25,982 +0.05(+1.49%)
Mar 04, 2024 3.370 3.460 3.250 3.360 21,742 -0.09(-2.61%)
Mar 01, 2024 4.020 4.040 3.430 3.450 33,747 -0.59(-14.60%)
Feb 29, 2024 3.210 4.120 3.160 4.040 156,065 +0.78(+23.93%)
Feb 28, 2024 3.380 3.440 3.180 3.260 24,923 +0.01(+0.31%)
Feb 27, 2024 3.900 3.910 3.064 3.250 133,435 +3.09(+1956.96%)
Feb 26, 2024 0.1600 0.1830 0.1520 0.1580 953,460 +0.00(+1.87%)
Feb 23, 2024 0.1920 0.2000 0.1506 0.1551 1,117,712 -0.04(-19.01%)
Feb 22, 2024 0.2069 0.2069 0.1878 0.1915 145,944 -0.00(-2.40%)
Feb 21, 2024 0.2000 0.2150 0.1850 0.1962 309,417 -0.01(-3.25%)
Feb 20, 2024 0.2108 0.2213 0.1917 0.2028 372,358 -0.01(-3.43%)
Feb 16, 2024 0.2250 0.2299 0.1850 0.2100 1,050,134 -0.02(-6.67%)
Feb 15, 2024 0.1901 0.4700 0.1901 0.2250 10,312,031 +0.03(+17.80%)
Feb 14, 2024 0.1950 0.2150 0.1910 0.1910 22,254 +0.00(+0.47%)
Feb 13, 2024 0.1900 0.2089 0.1900 0.1901 50,773 -0.00(-1.81%)
Feb 12, 2024 0.2240 0.2300 0.1910 0.1936 114,733 -0.02(-10.37%)
Feb 09, 2024 0.2250 0.2481 0.2000 0.2160 76,503 -0.01(-6.09%)
Feb 08, 2024 0.2250 0.2600 0.2125 0.2300 63,193 -0.00(-0.43%)
Feb 07, 2024 0.2203 0.2500 0.2200 0.2310 67,776 +0.01(+2.67%)
Feb 06, 2024 0.2000 0.2500 0.2005 0.2250 78,215 +0.02(+8.70%)
Feb 05, 2024 0.2098 0.2600 0.1998 0.2070 471,536 +0.01(+6.15%)
Feb 02, 2024 0.1902 0.2098 0.1885 0.1950 65,373 +0.00(+1.35%)
Feb 01, 2024 0.2005 0.2096 0.1924 0.1924 68,261 -0.01(-3.80%)
Jan 31, 2024 0.2190 0.2298 0.1975 0.2000 88,078 -0.01(-6.54%)
Jan 30, 2024 0.2142 0.2250 0.2102 0.2140 21,362 -0.00(-0.93%)
Jan 29, 2024 0.2293 0.2311 0.2150 0.2160 26,189 -0.00(-0.05%)
Jan 26, 2024 0.2320 0.2450 0.2151 0.2161 99,150 -0.00(-2.22%)
Jan 25, 2024 0.2157 0.2450 0.2080 0.2210 54,417 +0.01(+4.25%)
Jan 24, 2024 0.2300 0.2449 0.2053 0.2120 201,801 -0.02(-8.11%)
Jan 23, 2024 0.2500 0.2599 0.2305 0.2307 57,843 -0.02(-9.17%)
Jan 22, 2024 0.2400 0.2684 0.2300 0.2540 143,647 +0.01(+3.93%)
Jan 19, 2024 0.2405 0.2597 0.2344 0.2444 60,456 -0.01(-2.04%)
Jan 18, 2024 0.2400 0.2500 0.2300 0.2495 84,487 +0.02(+8.01%)
Jan 17, 2024 0.2400 0.2498 0.2302 0.2310 23,111 -0.01(-5.44%)
Jan 16, 2024 0.2531 0.2531 0.2400 0.2443 24,679 -0.00(-0.69%)
Jan 12, 2024 0.2500 0.2610 0.2450 0.2460 12,192 -0.01(-3.15%)
Jan 11, 2024 0.2610 0.2696 0.2460 0.2540 27,427 -0.01(-2.31%)
Jan 10, 2024 0.2650 0.2697 0.2500 0.2600 36,137 +0.00(+0.00%)
Jan 09, 2024 0.2470 0.2800 0.2470 0.2600 123,910 +0.01(+5.86%)
Jan 08, 2024 0.2400 0.2477 0.2300 0.2456 38,046 -0.01(-2.35%)
Jan 05, 2024 0.2300 0.2729 0.2300 0.2515 69,604 +0.02(+7.02%)
Jan 04, 2024 0.2300 0.2523 0.2300 0.2350 16,828 +0.00(+1.73%)
Jan 03, 2024 0.2587 0.2587 0.2200 0.2310 95,077 -0.03(-10.71%)
Jan 02, 2024 0.2600 0.2600 0.2500 0.2587 27,741 +0.01(+3.48%)
Dec 29, 2023 0.3000 0.3000 0.2500 0.2500 210,985 -0.03(-11.85%)
Dec 28, 2023 0.3108 0.3108 0.2810 0.2836 27,926 -0.02(-5.62%)
Dec 27, 2023 0.3034 0.3099 0.2911 0.3005 43,526 +0.00(+0.10%)
Dec 26, 2023 0.3200 0.3200 0.2921 0.3002 43,949 -0.02(-5.45%)
Dec 22, 2023 0.3340 0.3340 0.3050 0.3175 19,658 -0.01(-3.79%)
Dec 21, 2023 0.3500 0.3500 0.3004 0.3300 38,159 -0.00(-0.09%)
Dec 20, 2023 0.3081 0.3500 0.3000 0.3303 106,209 +0.00(+0.09%)
Dec 19, 2023 0.3100 0.3300 0.2918 0.3300 113,429 +0.00(+0.00%)
Dec 18, 2023 0.3235 0.3495 0.2900 0.3300 114,140 +0.03(+8.20%)
Dec 15, 2023 0.3198 0.3510 0.2900 0.3050 335,825 +0.01(+3.81%)
Dec 14, 2023 0.2700 0.3175 0.2420 0.2938 465,653 +0.04(+15.67%)
Dec 13, 2023 0.2401 0.2600 0.2401 0.2540 15,077 +0.00(+1.60%)
Dec 12, 2023 0.2700 0.2719 0.2388 0.2500 42,767 -0.01(-5.20%)
Dec 11, 2023 0.2838 0.2838 0.2466 0.2637 38,842 -0.01(-3.41%)
Dec 08, 2023 0.2500 0.2940 0.2340 0.2730 231,842 +0.02(+9.20%)
Dec 07, 2023 0.2500 0.2500 0.2303 0.2500 40,485 +0.01(+4.30%)
Dec 06, 2023 0.2416 0.2488 0.2200 0.2397 46,975 +0.00(+2.00%)
Dec 05, 2023 0.2400 0.2498 0.2303 0.2350 64,680 -0.01(-3.69%)
Dec 04, 2023 0.2098 0.2498 0.1856 0.2440 217,232 +0.03(+13.49%)
Dec 01, 2023 0.2090 0.2197 0.1851 0.2150 155,653 +0.02(+9.47%)
Nov 30, 2023 0.1954 0.2050 0.1925 0.1964 41,941 -0.00(-1.80%)
Nov 29, 2023 0.2098 0.2098 0.1910 0.2000 20,334 -0.00(-0.60%)
Nov 28, 2023 0.2000 0.2012 0.1906 0.2012 213,115 +0.01(+5.01%)
Nov 27, 2023 0.2225 0.2240 0.1850 0.1916 112,319 -0.01(-3.23%)
Nov 24, 2023 0.1995 0.1995 0.1900 0.1980 7,264 +0.01(+5.77%)
Nov 22, 2023 0.1960 0.1960 0.1801 0.1872 31,282 -0.01(-4.59%)
Nov 21, 2023 0.1800 0.2047 0.1800 0.1962 29,680 +0.00(+2.19%)
Nov 20, 2023 0.2144 0.2147 0.1920 0.1920 68,967 -0.02(-10.61%)
Nov 17, 2023 0.2100 0.2169 0.2100 0.2148 52,056 +0.00(+0.37%)
Nov 16, 2023 0.2020 0.2150 0.2020 0.2140 65,882 +0.01(+5.89%)
Nov 15, 2023 0.2073 0.2098 0.2001 0.2021 29,708 -0.00(-0.93%)
Nov 14, 2023 0.1898 0.2098 0.1805 0.2040 121,150 +0.01(+7.42%)
Nov 13, 2023 0.1998 0.1998 0.1814 0.1899 27,357 -0.00(-0.05%)
Nov 10, 2023 0.1900 0.1900 0.1804 0.1900 29,192 -0.00(-2.26%)
Nov 09, 2023 0.2000 0.2040 0.1810 0.1944 64,028 -0.01(-4.00%)
Nov 08, 2023 0.2200 0.2200 0.1837 0.2025 125,557 -0.01(-4.97%)
Nov 07, 2023 0.2295 0.2295 0.2000 0.2131 46,927 -0.01(-3.14%)
Nov 06, 2023 0.2098 0.2275 0.2011 0.2200 80,674 +0.02(+10.00%)
Nov 03, 2023 0.2000 0.2347 0.1952 0.2000 111,592 +0.01(+5.26%)
Nov 02, 2023 0.1765 0.1950 0.1765 0.1900 83,555 +0.01(+3.83%)
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.