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

Auddia Inc (NQ: AUUD )

1.730 +0.030 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 1.200 1.200 1.060 1.120 25,826 -0.07(-5.87%)
Jul 28, 2022 1.170 1.190 1.090 1.190 11,037 +0.08(+7.18%)
Jul 27, 2022 1.040 1.190 1.040 1.110 34,595 +0.04(+3.76%)
Jul 26, 2022 1.110 1.140 1.070 1.070 10,761 +0.00(+0.00%)
Jul 25, 2022 1.040 1.178 1.000 1.070 54,461 +0.06(+5.94%)
Jul 22, 2022 1.340 1.340 1.000 1.010 72,956 -0.17(-14.41%)
Jul 21, 2022 1.250 1.370 1.180 1.180 68,328 -0.05(-4.07%)
Jul 20, 2022 1.270 1.410 1.220 1.230 44,490 +0.00(+0.00%)
Jul 19, 2022 1.370 1.370 1.180 1.230 128,662 -0.11(-8.21%)
Jul 18, 2022 1.280 1.340 1.100 1.340 303,018 +0.04(+3.08%)
Jul 15, 2022 0.9500 1.550 0.9500 1.300 1,015,742 +0.30(+30.00%)
Jul 14, 2022 0.9800 1.011 0.9140 1.000 11,970 +0.06(+6.38%)
Jul 13, 2022 0.9900 0.9900 0.9240 0.9400 14,487 -0.02(-2.55%)
Jul 12, 2022 0.9200 0.9660 0.9101 0.9646 6,957 +0.04(+4.85%)
Jul 11, 2022 0.9759 0.9760 0.9100 0.9200 27,722 -0.03(-3.16%)
Jul 08, 2022 0.9285 0.9600 0.9285 0.9500 44,271 +0.07(+7.45%)
Jul 07, 2022 0.8900 0.8975 0.8700 0.8841 17,352 -0.00(-0.35%)
Jul 06, 2022 0.8600 0.8930 0.8601 0.8872 10,857 -0.01(-0.89%)
Jul 05, 2022 0.9100 0.9055 0.8601 0.8952 7,008 +0.01(+1.10%)
Jul 01, 2022 0.8740 0.8860 0.8601 0.8855 8,692 +0.01(+1.28%)
Jun 30, 2022 0.9900 0.9900 0.8600 0.8743 30,688 -0.02(-2.77%)
Jun 29, 2022 0.8800 0.8999 0.8600 0.8992 8,231 +0.02(+1.75%)
Jun 28, 2022 0.9300 0.9381 0.8801 0.8837 5,739 -0.01(-0.73%)
Jun 27, 2022 0.8700 0.9600 0.8700 0.8902 5,541 +0.02(+2.47%)
Jun 24, 2022 0.9210 0.9550 0.8687 0.8687 28,629 -0.06(-6.59%)
Jun 23, 2022 0.9600 0.9600 0.9220 0.9300 30,503 -0.02(-2.62%)
Jun 22, 2022 0.9600 0.9600 0.9200 0.9550 15,874 -0.01(-0.52%)
Jun 21, 2022 0.9740 0.9740 0.9270 0.9600 15,473 +0.03(+3.48%)
Jun 17, 2022 0.9700 0.9700 0.8900 0.9277 10,372 +0.05(+5.54%)
Jun 16, 2022 0.8900 0.8900 0.8600 0.8790 16,627 -0.00(-0.16%)
Jun 15, 2022 0.9690 0.9690 0.8600 0.8804 9,271 -0.01(-1.08%)
Jun 14, 2022 0.8800 0.9000 0.8700 0.8900 15,172 -0.01(-1.13%)
Jun 13, 2022 0.9000 0.9100 0.8665 0.9002 37,889 -0.00(-0.53%)
Jun 10, 2022 0.9290 0.9525 0.9050 0.9050 8,447 -0.03(-3.30%)
Jun 09, 2022 0.9518 0.9701 0.9350 0.9359 38,889 -0.03(-3.52%)
Jun 08, 2022 0.9002 0.9700 0.9002 0.9700 29,721 +0.06(+6.53%)
Jun 07, 2022 0.9700 0.9700 0.9064 0.9105 25,005 -0.06(-5.94%)
Jun 06, 2022 0.9499 0.9779 0.9400 0.9680 6,774 +0.04(+4.61%)
Jun 03, 2022 0.9100 0.9979 0.9100 0.9253 12,219 -0.03(-2.67%)
Jun 02, 2022 0.9300 0.9739 0.9000 0.9507 21,544 +0.03(+3.02%)
Jun 01, 2022 0.9900 1.030 0.9000 0.9228 43,117 -0.09(-8.63%)
May 31, 2022 1.030 1.070 0.9841 1.010 93,091 -0.02(-1.94%)
May 27, 2022 1.000 1.060 0.9500 1.030 65,200 +0.07(+7.49%)
May 26, 2022 0.9900 0.9850 0.9119 0.9582 39,508 +0.03(+3.03%)
May 25, 2022 0.9301 0.9800 0.8650 0.9300 92,823 +0.06(+6.33%)
May 24, 2022 0.9400 0.9352 0.8601 0.8746 27,473 -0.03(-2.88%)
May 23, 2022 0.9400 0.9895 0.8550 0.9005 101,803 +0.00(+0.06%)
May 20, 2022 0.9500 1.010 0.8501 0.9000 155,917 -0.03(-3.15%)
May 19, 2022 1.090 1.190 0.8260 0.9293 536,600 -0.19(-17.03%)
May 18, 2022 1.400 1.400 1.040 1.120 325,364 -0.21(-15.79%)
May 17, 2022 1.440 1.440 1.300 1.330 151,090 -0.10(-6.99%)
May 16, 2022 1.450 1.530 1.350 1.430 95,275 +0.04(+2.88%)
May 13, 2022 1.450 1.500 1.360 1.390 186,641 -0.08(-5.44%)
May 12, 2022 1.530 1.610 1.450 1.470 136,339 -0.06(-3.93%)
May 11, 2022 1.750 1.760 1.500 1.530 258,757 -0.22(-12.57%)
May 10, 2022 1.800 1.980 1.550 1.750 564,199 -0.11(-5.91%)
May 09, 2022 1.950 2.080 1.750 1.860 109,436 -0.18(-8.82%)
May 06, 2022 1.820 2.138 1.730 2.040 172,538 +0.15(+7.94%)
May 05, 2022 1.940 1.960 1.850 1.890 52,090 -0.10(-5.03%)
May 04, 2022 2.000 2.010 1.930 1.990 27,928 -0.05(-2.21%)
May 03, 2022 1.950 2.050 1.950 2.035 13,979 -0.00(-0.25%)
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.