Auddia Inc (NQ: AUUD )

0.5913 -0.0048 (-0.81%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.460 1.580 1.070 1.130 105,966,424 +0.27(+32.13%)
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%)
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.