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

Auddia Inc. - Common Stock (NQ: AUUD )

0.5141 -0.0559 (-9.81%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.5580 0.5580 0.5016 0.5141 328,810 -0.06(-9.81%)
Jan 07, 2025 0.5479 0.5724 0.5231 0.5700 561,951 -0.03(-4.98%)
Jan 06, 2025 0.5660 0.6119 0.5450 0.5999 1,369,330 +0.08(+14.51%)
Jan 03, 2025 0.5005 0.5816 0.4897 0.5239 1,002,658 +0.02(+4.07%)
Jan 02, 2025 0.5010 0.5149 0.4900 0.5034 176,971 -0.01(-1.27%)
Dec 31, 2024 0.5099 0 -0.00(-0.08%)
Dec 30, 2024 0.5200 0.5449 0.4810 0.5103 792,352 -0.02(-4.28%)
Dec 27, 2024 0.4850 0.5600 0.4850 0.5331 1,372,301 +0.02(+4.73%)
Dec 26, 2024 0.4788 0.5299 0.4281 0.5090 1,427,673 +0.02(+3.88%)
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 -0.05(-10.11%)
Dec 19, 2024 0.5000 0.5405 0.5000 0.5300 386,730 +0.03(+6.00%)
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%)
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.