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

Auddia Inc. - Common Stock (NQ: AUUD )

0.4821 -0.0079 (-1.61%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 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 (%)
Dec 24, 2024 0.5800 0.5800 0.4800 0.4900 14,797,081 +0.01(+2.34%)
Dec 23, 2024 0.4500 0.5000 0.4548 0.4788 131,158 +0.00(+0.50%)
Dec 20, 2024 0.5117 0.5212 0.4700 0.4764 229,164 -0.04(-8.12%)
Dec 19, 2024 0.5000 0.5405 0.5000 0.5185 394,515 +0.02(+3.70%)
Dec 18, 2024 0.5110 0.5488 0.4950 0.5000 401,939 -0.02(-3.83%)
Dec 17, 2024 0.5425 0.5472 0.5100 0.5199 98,400 -0.02(-3.65%)
Dec 16, 2024 0.5600 0.5677 0.5250 0.5396 39,982 -0.02(-2.84%)
Dec 13, 2024 0.5700 0.5700 0.5510 0.5554 25,347 -0.01(-0.91%)
Dec 12, 2024 0.5700 0.5681 0.5520 0.5605 18,064 -0.01(-1.27%)
Dec 11, 2024 0.5695 0.5695 0.5500 0.5677 36,636 +0.02(+3.11%)
Dec 10, 2024 0.6100 0.6200 0.5500 0.5506 62,050 -0.05(-8.23%)
Dec 09, 2024 0.6000 0.6700 0.5900 0.6000 205,630 -0.00(-0.40%)
Dec 06, 2024 0.6100 0.6100 0.5835 0.6024 26,101 +0.01(+1.59%)
Dec 05, 2024 0.6371 0.6371 0.5800 0.5930 57,217 -0.04(-6.91%)
Dec 04, 2024 0.6488 0.6700 0.5820 0.6370 165,489 -0.00(-0.16%)
Dec 03, 2024 0.5501 0.6850 0.5501 0.6380 511,221 +0.08(+13.34%)
Dec 02, 2024 0.5781 0.5794 0.5504 0.5629 23,700 -0.02(-2.85%)
Nov 29, 2024 0.5401 0.5795 0.5401 0.5794 30,713 +0.03(+5.15%)
Nov 27, 2024 0.5612 0.5800 0.5222 0.5510 36,009 +0.00(+0.15%)
Nov 26, 2024 0.5620 0.5944 0.5500 0.5502 70,272 -0.00(-0.51%)
Nov 25, 2024 0.5610 0.5942 0.5500 0.5530 34,908 -0.02(-3.15%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.