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

Auddia Inc (NQ: AUUD )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
May 02, 2022 1.950 2.070 1.950 2.040 20,050 +0.04(+2.00%)
Apr 29, 2022 2.020 2.080 1.950 2.000 43,625 -0.07(-3.38%)
Apr 28, 2022 2.020 2.090 1.910 2.070 71,484 +0.12(+6.15%)
Apr 27, 2022 2.060 2.190 1.900 1.950 441,776 -0.01(-0.51%)
Apr 26, 2022 1.990 2.010 1.918 1.960 6,957 -0.03(-1.51%)
Apr 25, 2022 1.930 2.140 1.880 1.990 77,548 +0.06(+3.11%)
Apr 22, 2022 2.010 2.020 1.850 1.930 48,331 -0.14(-6.76%)
Apr 21, 2022 2.110 2.160 1.950 2.070 20,390 -0.05(-2.36%)
Apr 20, 2022 2.190 2.190 2.030 2.120 22,977 +0.07(+3.41%)
Apr 19, 2022 1.900 2.193 1.870 2.050 61,084 +0.06(+3.02%)
Apr 18, 2022 2.020 2.020 1.850 1.990 68,528 -0.03(-1.49%)
Apr 14, 2022 2.140 2.140 2.000 2.020 40,340 -0.12(-5.61%)
Apr 13, 2022 2.140 2.200 2.000 2.140 34,769 -0.03(-1.38%)
Apr 12, 2022 1.950 2.280 1.950 2.170 282,906 +0.20(+10.15%)
Apr 11, 2022 2.070 2.130 1.860 1.970 292,164 -0.08(-3.90%)
Apr 08, 2022 2.270 2.270 2.010 2.050 152,857 -0.25(-10.87%)
Apr 07, 2022 2.180 2.380 2.180 2.300 113,009 +0.10(+4.55%)
Apr 06, 2022 2.160 2.250 2.043 2.200 394,168 -0.03(-1.35%)
Apr 05, 2022 2.250 2.400 2.161 2.230 248,609 +0.01(+0.45%)
Apr 04, 2022 2.140 2.270 2.140 2.220 88,171 +0.01(+0.45%)
Apr 01, 2022 2.040 2.230 1.930 2.210 453,645 +0.17(+8.33%)
Mar 31, 2022 2.130 2.190 1.820 2.040 753,468 -0.20(-8.93%)
Mar 30, 2022 2.320 2.570 2.120 2.240 4,931,439 -0.04(-1.75%)
Mar 29, 2022 1.870 2.360 1.820 2.280 2,245,481 +0.43(+23.24%)
Mar 28, 2022 1.800 1.867 1.760 1.850 34,785 +0.01(+0.54%)
Mar 25, 2022 1.886 1.886 1.800 1.840 5,410 -0.06(-3.16%)
Mar 24, 2022 1.910 1.930 1.750 1.900 38,926 -0.05(-2.56%)
Mar 23, 2022 1.970 2.150 1.860 1.950 62,852 -0.13(-6.25%)
Mar 22, 2022 1.950 2.100 1.910 2.080 70,992 +0.11(+5.58%)
Mar 21, 2022 1.900 1.990 1.800 1.970 12,201 +0.05(+2.60%)
Mar 18, 2022 1.760 2.000 1.710 1.920 225,770 +0.20(+11.63%)
Mar 17, 2022 1.740 1.740 1.670 1.720 9,126 +0.02(+1.18%)
Mar 16, 2022 1.630 1.720 1.580 1.700 21,542 +0.13(+8.28%)
Mar 15, 2022 1.670 1.670 1.570 1.570 17,487 -0.07(-4.27%)
Mar 14, 2022 1.720 1.720 1.600 1.640 17,417 -0.06(-3.53%)
Mar 11, 2022 1.700 1.700 1.600 1.700 4,056 +0.00(+0.00%)
Mar 10, 2022 1.640 1.700 1.580 1.700 18,890 +0.07(+4.29%)
Mar 09, 2022 1.610 1.660 1.540 1.630 12,026 +0.10(+6.54%)
Mar 08, 2022 1.590 1.610 1.520 1.530 51,123 -0.03(-1.92%)
Mar 07, 2022 1.620 1.650 1.560 1.560 23,874 -0.08(-4.88%)
Mar 04, 2022 1.610 1.700 1.570 1.640 26,837 +0.04(+2.50%)
Mar 03, 2022 1.650 1.700 1.578 1.600 6,953 +0.00(+0.00%)
Mar 02, 2022 1.590 1.670 1.550 1.600 13,262 -0.04(-2.44%)
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.