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

Auddia Inc (NQ: AUUD )

0.8552 -0.0048 (-0.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 30, 2024 0.8495 0.9200 0.8300 0.8552 225,721 -0.00(-0.56%)
Aug 29, 2024 0.9460 0.9500 0.8367 0.8600 239,493 -0.10(-10.11%)
Aug 28, 2024 1.030 1.030 0.9324 0.9567 170,884 -0.06(-6.21%)
Aug 27, 2024 0.9885 1.040 0.9513 1.020 139,377 +0.01(+0.99%)
Aug 26, 2024 1.090 1.090 0.9700 1.010 421,808 -0.09(-8.18%)
Aug 23, 2024 1.090 1.120 1.060 1.100 299,682 +0.00(+0.00%)
Aug 22, 2024 1.120 1.220 1.090 1.100 440,536 -0.07(-5.98%)
Aug 21, 2024 1.170 1.240 1.070 1.170 1,012,726 -0.12(-9.30%)
Aug 20, 2024 1.610 1.860 1.040 1.290 36,231,712 +0.14(+12.17%)
Aug 19, 2024 1.030 1.150 1.030 1.150 24,639 +0.12(+11.65%)
Aug 16, 2024 1.070 1.070 1.020 1.030 6,934 -0.01(-0.96%)
Aug 15, 2024 1.069 1.085 1.040 1.040 9,525 +0.00(+0.00%)
Aug 14, 2024 1.110 1.200 1.030 1.040 64,310 -0.05(-4.59%)
Aug 13, 2024 1.065 1.098 1.050 1.090 19,938 +0.01(+0.93%)
Aug 12, 2024 1.070 1.090 1.050 1.080 9,939 -0.02(-1.82%)
Aug 09, 2024 1.070 1.108 1.040 1.100 28,264 +0.07(+6.80%)
Aug 08, 2024 1.180 1.179 1.010 1.030 101,176 -0.15(-12.70%)
Aug 07, 2024 1.150 1.190 1.145 1.180 20,950 +0.02(+1.71%)
Aug 06, 2024 1.110 1.330 1.110 1.160 74,245 +0.05(+4.51%)
Aug 05, 2024 1.080 1.170 1.030 1.110 58,268 -0.07(-5.93%)
Aug 02, 2024 1.190 1.200 1.080 1.180 36,959 -0.03(-2.48%)
Aug 01, 2024 1.295 1.295 1.190 1.210 28,559 -0.08(-6.20%)
Jul 31, 2024 1.160 1.329 1.160 1.290 25,910 +0.09(+7.50%)
Jul 30, 2024 1.270 1.282 1.150 1.200 47,799 -0.09(-6.98%)
Jul 29, 2024 1.400 1.470 1.280 1.290 159,195 -0.16(-11.03%)
Jul 26, 2024 1.320 1.490 1.310 1.450 57,619 +0.04(+2.84%)
Jul 25, 2024 1.300 1.450 1.270 1.410 65,254 +0.13(+10.03%)
Jul 24, 2024 1.320 1.336 1.260 1.282 58,966 -0.07(-5.07%)
Jul 23, 2024 1.450 1.462 1.280 1.350 113,102 -0.10(-6.89%)
Jul 22, 2024 1.400 1.550 1.300 1.450 427,908 +0.06(+4.31%)
Jul 19, 2024 1.140 1.450 1.140 1.390 309,640 +0.25(+21.93%)
Jul 18, 2024 1.380 1.440 1.099 1.140 252,834 -0.24(-17.39%)
Jul 17, 2024 1.230 1.380 1.140 1.380 309,744 +0.17(+14.05%)
Jul 16, 2024 1.120 1.260 1.100 1.210 217,225 +0.12(+11.01%)
Jul 15, 2024 1.050 1.150 1.030 1.090 53,370 -0.05(-4.34%)
Jul 12, 2024 1.110 1.140 1.100 1.139 40,523 +0.01(+1.25%)
Jul 11, 2024 1.100 1.132 1.030 1.125 66,401 +0.06(+5.67%)
Jul 10, 2024 1.000 1.080 0.9800 1.065 162,242 +0.05(+5.45%)
Jul 09, 2024 1.010 1.050 0.9990 1.010 44,783 -0.02(-1.94%)
Jul 08, 2024 1.020 1.050 0.9801 1.030 36,253 +0.01(+0.98%)
Jul 05, 2024 1.030 1.030 1.000 1.020 51,150 +0.02(+2.00%)
Jul 03, 2024 1.010 1.040 0.9900 1.000 70,173 -0.01(-0.99%)
Jul 02, 2024 1.010 1.040 0.9800 1.010 46,080 +0.01(+1.00%)
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.