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

Auddia Inc (NQ: AUUD )

1.641 -0.059 (-3.49%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 13, 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 (%)
Jun 30, 2021 6.170 6.320 5.350 5.640 5,593,698 -1.37(-19.54%)
Jun 29, 2021 7.620 9.300 6.750 7.010 64,126,660 +1.12(+19.02%)
Jun 28, 2021 4.450 6.450 4.220 5.890 37,221,768 +1.79(+43.66%)
Jun 25, 2021 3.620 5.060 3.620 4.100 9,284,378 +0.40(+10.81%)
Jun 24, 2021 3.860 4.100 3.430 3.700 2,446,811 +0.12(+3.35%)
Jun 23, 2021 2.960 4.670 2.960 3.580 18,889,540 +0.56(+18.54%)
Jun 22, 2021 3.080 3.900 2.710 3.020 10,002,539 +0.25(+9.03%)
Jun 21, 2021 2.610 2.770 2.540 2.770 76,148 +0.22(+8.63%)
Jun 18, 2021 2.580 2.800 2.550 2.550 117,847 -0.24(-8.60%)
Jun 17, 2021 2.610 2.790 2.580 2.790 96,664 +0.14(+5.28%)
Jun 16, 2021 2.650 2.730 2.550 2.650 71,007 -0.06(-2.21%)
Jun 15, 2021 2.830 2.830 2.700 2.710 43,169 -0.13(-4.58%)
Jun 14, 2021 3.100 3.120 2.800 2.840 80,122 -0.21(-6.89%)
Jun 11, 2021 3.100 3.115 2.900 3.050 56,583 +0.01(+0.33%)
Jun 10, 2021 2.930 3.217 2.800 3.040 217,903 +0.20(+7.04%)
Jun 09, 2021 2.470 3.100 2.411 2.840 220,779 +0.27(+10.51%)
Jun 08, 2021 2.470 2.670 2.419 2.570 44,332 +0.07(+2.80%)
Jun 07, 2021 2.480 2.570 2.350 2.500 50,536 +0.04(+1.63%)
Jun 04, 2021 2.330 2.460 2.330 2.460 39,814 +0.10(+4.24%)
Jun 03, 2021 2.410 2.460 2.330 2.360 17,912 -0.12(-4.84%)
Jun 02, 2021 2.357 2.550 2.310 2.480 75,527 +0.11(+4.64%)
Jun 01, 2021 2.290 2.370 2.280 2.370 13,480 +0.10(+4.41%)
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%)
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.