Auddia Inc. - Common Stock (NQ: AUUD )

0.4764 -0.0421 (-8.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5117 0.5212 0.4700 0.4764 229,084 -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%)
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 26,327 -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.