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 (%)
Aug 31, 2022 1.110 1.180 1.100 1.130 2,371 +0.04(+3.67%)
Aug 30, 2022 1.180 1.180 1.090 1.090 15,244 -0.03(-2.68%)
Aug 29, 2022 1.100 1.170 1.090 1.120 28,969 -0.01(-0.88%)
Aug 26, 2022 1.150 1.163 1.100 1.130 4,685 -0.04(-3.42%)
Aug 25, 2022 1.150 1.180 1.149 1.170 4,431 +0.05(+4.46%)
Aug 24, 2022 1.130 1.170 1.120 1.120 3,347 -0.06(-5.08%)
Aug 23, 2022 1.320 1.320 1.160 1.180 14,987 -0.05(-4.07%)
Aug 22, 2022 1.150 1.250 1.100 1.230 18,421 +0.10(+8.85%)
Aug 19, 2022 1.090 1.240 1.020 1.130 98,973 +0.09(+8.65%)
Aug 18, 2022 1.050 1.100 1.020 1.040 126,978 -0.04(-3.69%)
Aug 17, 2022 1.070 1.080 1.040 1.080 13,271 -0.04(-3.59%)
Aug 16, 2022 1.100 1.150 1.100 1.120 14,974 +0.02(+1.82%)
Aug 15, 2022 1.070 1.100 1.040 1.100 29,689 +0.00(+0.00%)
Aug 12, 2022 1.060 1.100 1.060 1.100 8,576 +0.03(+2.80%)
Aug 11, 2022 1.090 1.090 0.9581 1.070 27,751 +0.06(+6.46%)
Aug 10, 2022 1.000 1.083 0.9100 1.005 59,550 +0.01(+0.51%)
Aug 09, 2022 1.090 1.095 1.000 1.000 49,287 -0.09(-8.27%)
Aug 08, 2022 1.130 1.153 1.080 1.090 12,670 -0.07(-6.03%)
Aug 05, 2022 1.164 1.190 1.090 1.160 38,418 +0.03(+2.65%)
Aug 04, 2022 1.196 1.196 1.120 1.130 12,010 -0.04(-3.42%)
Aug 03, 2022 1.190 1.230 1.040 1.170 94,649 +0.08(+7.33%)
Aug 02, 2022 1.170 1.170 1.090 1.090 11,714 -0.06(-5.21%)
Aug 01, 2022 1.160 1.240 1.130 1.150 19,579 +0.03(+2.68%)
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%)
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.