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

Auddia Inc (NQ: AUUD )

0.5750 +0.0040 (+0.70%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.5800 0.5914 0.5600 0.5710 41,746 +0.01(+1.06%)
Nov 21, 2024 0.5490 0.5800 0.5448 0.5650 22,399 +0.01(+0.95%)
Nov 20, 2024 0.5597 0.5700 0.5500 0.5597 38,172 +0.01(+2.32%)
Nov 19, 2024 0.5500 0.5680 0.5218 0.5470 29,974 -0.01(-1.17%)
Nov 18, 2024 0.5000 0.5601 0.4900 0.5535 257,157 +0.04(+8.53%)
Nov 15, 2024 0.5500 0.5525 0.4813 0.5100 136,234 -0.05(-9.73%)
Nov 14, 2024 0.5512 0.5800 0.5400 0.5650 53,872 +0.01(+1.00%)
Nov 13, 2024 0.5920 0.6123 0.5485 0.5594 175,283 -0.04(-6.61%)
Nov 12, 2024 0.6100 0.6600 0.5665 0.5990 145,446 -0.03(-4.31%)
Nov 11, 2024 0.5500 0.6600 0.5500 0.6260 712,693 +0.08(+13.88%)
Nov 08, 2024 0.5600 0.5600 0.5345 0.5497 63,477 -0.00(-0.04%)
Nov 07, 2024 0.5795 0.5795 0.5279 0.5499 52,646 -0.02(-2.67%)
Nov 06, 2024 0.5922 0.5922 0.5269 0.5650 73,783 -0.04(-6.61%)
Nov 05, 2024 0.6102 0.6102 0.5800 0.6050 51,755 +0.02(+2.89%)
Nov 04, 2024 0.5869 0.5944 0.5800 0.5880 41,791 +0.01(+1.36%)
Nov 01, 2024 0.5590 0.5969 0.5590 0.5801 46,296 +0.01(+1.06%)
Oct 31, 2024 0.6015 0.6186 0.5404 0.5740 64,157 -0.03(-4.97%)
Oct 30, 2024 0.6117 0.6300 0.6001 0.6040 47,354 +0.00(+0.18%)
Oct 29, 2024 0.6000 0.6320 0.5950 0.6029 18,042 -0.01(-2.35%)
Oct 28, 2024 0.6520 0.6520 0.6000 0.6174 54,518 -0.02(-2.46%)
Oct 25, 2024 0.6280 0.6475 0.5900 0.6330 56,813 -0.02(-3.62%)
Oct 24, 2024 0.6990 0.6990 0.6333 0.6568 46,901 -0.02(-2.70%)
Oct 23, 2024 0.6800 0.6878 0.6540 0.6750 39,965 -0.01(-1.86%)
Oct 22, 2024 0.6879 0.6879 0.6562 0.6878 47,588 -0.00(-0.01%)
Oct 21, 2024 0.6900 0.7100 0.6501 0.6879 369,573 +0.00(+0.42%)
Oct 18, 2024 0.6500 0.7000 0.6500 0.6850 158,329 -0.02(-2.28%)
Oct 17, 2024 0.6252 0.7400 0.6160 0.7010 586,982 +0.08(+13.06%)
Oct 16, 2024 0.5800 0.6289 0.5730 0.6200 142,536 +0.05(+8.01%)
Oct 15, 2024 0.5900 0.5930 0.5728 0.5740 97,382 -0.03(-4.32%)
Oct 14, 2024 0.5901 0.6010 0.5759 0.5999 101,066 +0.03(+5.23%)
Oct 11, 2024 0.6225 0.6226 0.5346 0.5701 186,073 -0.02(-4.02%)
Oct 10, 2024 0.5926 0.6299 0.5900 0.5940 43,145 -0.00(-0.35%)
Oct 09, 2024 0.6000 0.6313 0.5950 0.5961 61,298 -0.01(-2.28%)
Oct 08, 2024 0.6100 0.6200 0.5802 0.6100 109,130 -0.01(-2.31%)
Oct 07, 2024 0.6200 0.6371 0.6000 0.6244 129,214 -0.00(-0.57%)
Oct 04, 2024 0.6400 0.6400 0.6200 0.6280 34,782 -0.01(-1.88%)
Oct 03, 2024 0.6300 0.6400 0.6005 0.6400 31,553 +0.02(+3.36%)
Oct 02, 2024 0.6300 0.6300 0.5506 0.6192 396,404 +0.01(+1.43%)
Oct 01, 2024 0.6600 0.6693 0.6100 0.6105 161,657 -0.05(-7.64%)
Sep 30, 2024 0.6820 0.6890 0.6501 0.6610 99,753 -0.01(-0.88%)
Sep 27, 2024 0.6866 0.6900 0.6570 0.6669 146,227 -0.02(-2.37%)
Sep 26, 2024 0.6900 0.7300 0.6800 0.6831 97,213 +0.00(+0.44%)
Sep 25, 2024 0.7200 0.7300 0.6501 0.6801 342,506 -0.04(-6.06%)
Sep 24, 2024 0.7580 0.7670 0.7001 0.7240 304,028 -0.05(-6.82%)
Sep 23, 2024 0.7900 0.8050 0.7610 0.7770 196,200 -0.03(-4.07%)
Sep 20, 2024 0.8200 0.8250 0.7800 0.8100 236,223 +0.02(+2.66%)
Sep 19, 2024 0.7990 0.8350 0.7802 0.7890 143,115 -0.00(-0.25%)
Sep 18, 2024 0.8251 0.8390 0.7816 0.7910 140,254 -0.05(-6.08%)
Sep 17, 2024 0.7750 0.8500 0.7750 0.8422 214,945 +0.07(+8.67%)
Sep 16, 2024 0.7584 0.8130 0.7584 0.7750 143,706 +0.00(+0.39%)
Sep 13, 2024 0.7688 0.7935 0.7420 0.7720 266,157 -0.02(-2.29%)
Sep 12, 2024 0.7400 0.8299 0.7397 0.7901 171,722 +0.03(+3.93%)
Sep 11, 2024 0.7700 0.7800 0.7200 0.7602 232,733 -0.00(-0.64%)
Sep 10, 2024 0.7910 0.7910 0.6500 0.7651 308,289 -0.03(-3.27%)
Sep 09, 2024 0.8400 0.8500 0.7800 0.7910 608,029 -0.04(-5.37%)
Sep 06, 2024 0.9200 0.9300 0.8201 0.8359 679,976 -0.07(-8.14%)
Sep 05, 2024 0.9300 0.9700 0.8608 0.9100 1,175,422 -0.01(-1.38%)
Sep 04, 2024 1.080 1.150 0.8800 0.9227 3,773,877 -0.21(-18.35%)
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.