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

Auddia Inc WT (NQ: AUUDW )

0.0358 +0.0001 (+0.28%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 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 (%)
Jan 29, 2024 0.0270 0 -0.00(-1.82%)
Jan 26, 2024 0.0201 0.0275 0.0200 0.0275 1,232 -0.01(-21.43%)
Jan 23, 2024 0.0350 0 +0.01(+74.13%)
Jan 17, 2024 0.0201 0 +0.00(+0.50%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 2,219 +0.00(+0.00%)
Jan 11, 2024 0.0200 0 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 283 +0.00(+29.87%)
Jan 09, 2024 0.0156 0.0156 0.0154 0.0154 6,000 -0.02(-55.36%)
Jan 05, 2024 0.0345 0 +0.00(+0.29%)
Jan 04, 2024 0.0344 0.0344 0.0344 0.0344 616 -0.00(-0.29%)
Jan 02, 2024 0.0345 0 +0.02(+125.49%)
Dec 27, 2023 0.0153 0 -0.00(-23.88%)
Dec 26, 2023 0.0348 0.0349 0.0201 0.0201 1,113 -0.01(-42.41%)
Dec 22, 2023 0.0348 0.0349 0.0348 0.0349 1,160 +0.02(+131.13%)
Dec 21, 2023 0.0151 0.0151 0.0151 0.0151 1,000 -0.01(-46.07%)
Dec 20, 2023 0.0280 0.0280 0.0280 0.0280 1,324 +0.00(+0.00%)
Dec 19, 2023 0.0201 0.0350 0.0120 0.0280 38,822 +0.01(+86.67%)
Dec 18, 2023 0.0129 0.0150 0.0129 0.0150 1,492 +0.00(+0.00%)
Dec 15, 2023 0.0250 0.0250 0.0150 0.0150 11,134 -0.02(-55.75%)
Dec 11, 2023 0.0339 0 -0.00(-0.29%)
Dec 08, 2023 0.0340 0.0340 0.0340 0.0340 294 +0.02(+91.01%)
Dec 04, 2023 0.0178 0 +0.01(+42.40%)
Nov 30, 2023 0.0125 0 -0.01(-30.56%)
Nov 24, 2023 0.0180 0 +0.01(+53.85%)
Nov 22, 2023 0.0261 0.0262 0.0117 0.0117 12,721 -0.01(-54.30%)
Nov 21, 2023 0.0301 0.0301 0.0256 0.0256 9,000 -0.01(-26.86%)
Nov 17, 2023 0.0350 10 +0.00(+0.00%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.29%)
Nov 15, 2023 0.0350 0.0350 0.0349 0.0349 698 +0.00(+15.95%)
Nov 14, 2023 0.0301 0.0301 0.0301 0.0301 712 -0.00(-13.75%)
Nov 13, 2023 0.0349 0.0349 0.0349 0.0349 760 +0.00(+0.00%)
Nov 08, 2023 0.0349 0 -0.00(-8.16%)
Nov 07, 2023 0.0350 0.0431 0.0342 0.0380 16,500 +0.00(+8.57%)
Nov 06, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 03, 2023 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.29%)
Nov 02, 2023 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+0.00%)
Nov 01, 2023 0.0349 0.0350 0.0349 0.0349 4,000 -0.00(-0.29%)
Oct 31, 2023 0.0360 0.0360 0.0350 0.0350 12,427 +0.00(+0.29%)
Oct 27, 2023 0.0349 0 -0.00(-0.29%)
Oct 26, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.29%)
Oct 25, 2023 0.0350 0.0350 0.0349 0.0349 2,500 -0.00(-0.29%)
Oct 23, 2023 0.0350 0 +0.00(+0.29%)
Oct 20, 2023 0.0350 0.0350 0.0349 0.0349 4,000 -0.00(-1.69%)
Oct 18, 2023 0.0355 0 +0.00(+1.43%)
Oct 13, 2023 0.0350 0 +0.00(+0.00%)
Oct 11, 2023 0.0350 0 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 1,225 -0.00(-1.41%)
Oct 09, 2023 0.0350 0.0355 0.0350 0.0355 5,734 +0.00(+1.43%)
Oct 06, 2023 0.0350 0.0350 0.0349 0.0350 7,233 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 1,294 +0.00(+0.00%)
Oct 02, 2023 0.0350 75 -0.00(-12.50%)
Sep 29, 2023 0.0351 0.0400 0.0351 0.0400 46,497 -0.00(-5.88%)
Sep 28, 2023 0.0425 0.0425 0.0425 0.0425 694 +0.01(+19.72%)
Sep 20, 2023 0.0355 0 -0.04(-51.70%)
Sep 19, 2023 0.0352 0.0735 0.0352 0.0735 456 +0.04(+108.81%)
Sep 14, 2023 0.0352 0 -0.02(-36.46%)
Sep 13, 2023 0.0631 0.0848 0.0500 0.0554 2,887 -0.00(-2.46%)
Sep 12, 2023 0.0603 0.0644 0.0500 0.0568 3,800 +0.00(+4.80%)
Sep 11, 2023 0.0743 0.0754 0.0444 0.0542 8,166 +0.00(+6.90%)
Sep 08, 2023 0.0402 0.0613 0.0402 0.0507 1,405 +0.01(+26.75%)
Sep 07, 2023 0.0452 0.1000 0.0351 0.0400 21,882 -0.02(-33.33%)
Sep 06, 2023 0.0598 0.1082 0.0499 0.0600 31,398 +0.02(+49.63%)
Sep 05, 2023 0.0550 0.0696 0.0302 0.0401 16,919 -0.01(-14.32%)
Sep 01, 2023 0.0474 0.0496 0.0468 0.0468 1,089 +0.02(+80.00%)
Aug 31, 2023 0.0429 0.0429 0.0256 0.0260 6,295 -0.01(-30.48%)
Aug 30, 2023 0.0375 0.0375 0.0374 0.0374 1,508 +0.00(+0.00%)
Aug 29, 2023 0.0374 0.0374 0.0374 0.0374 1,000 +0.01(+48.41%)
Aug 28, 2023 0.0550 0.0550 0.0252 0.0252 8,238 -0.02(-37.93%)
Aug 25, 2023 0.0490 0.0550 0.0405 0.0406 2,214 +0.01(+35.33%)
Aug 21, 2023 0.0300 30 -0.02(-40.00%)
Aug 18, 2023 0.0400 0.0500 0.0251 0.0500 7,420 +0.01(+23.46%)
Aug 17, 2023 0.0495 0.0495 0.0390 0.0405 3,115 +0.00(+1.00%)
Aug 16, 2023 0.0501 0.0501 0.0251 0.0401 11,379 -0.02(-33.17%)
Aug 15, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-0.17%)
Aug 14, 2023 0.0600 0.0601 0.0600 0.0601 2,000 +0.00(+0.17%)
Aug 11, 2023 0.0650 0.0650 0.0600 0.0600 1,500 +0.01(+19.76%)
Aug 10, 2023 0.0501 0.0501 0.0501 0.0501 219 +0.00(+0.00%)
Aug 08, 2023 0.0501 0 -0.01(-16.50%)
Aug 07, 2023 0.0575 0.0799 0.0510 0.0600 15,396 +0.00(+3.45%)
Aug 02, 2023 0.0580 0 -0.00(-3.33%)
Aug 01, 2023 0.0600 0.0600 0.0600 0.0600 943 -0.01(-7.69%)
Jul 31, 2023 0.0650 0.0675 0.0650 0.0650 6,210 -0.00(-4.41%)
Jul 26, 2023 0.0680 1 -0.01(-11.92%)
Jul 25, 2023 0.0617 0.0968 0.0555 0.0772 5,626 +0.01(+10.29%)
Jul 24, 2023 0.0566 0.0800 0.0566 0.0700 1,640 -0.01(-15.66%)
Jul 20, 2023 0.0830 58 +0.02(+38.33%)
Jul 17, 2023 0.0600 44 -0.00(-0.17%)
Jul 14, 2023 0.0601 0.0601 0.0601 0.0601 954 -0.04(-39.23%)
Jul 13, 2023 0.0989 0.0989 0.0989 0.0989 232 +0.02(+31.87%)
Jul 10, 2023 0.0750 40 +0.01(+8.85%)
Jul 06, 2023 0.0689 0 +0.00(+0.15%)
Jul 05, 2023 0.0760 0.0760 0.0687 0.0688 1,810 +0.01(+22.86%)
Jul 03, 2023 0.0560 0.0560 0.0560 0.0560 1,026 -0.02(-29.11%)
Jun 30, 2023 0.0776 0.0790 0.0775 0.0790 1,119 +0.03(+51.63%)
Jun 29, 2023 0.0650 0.0650 0.0510 0.0521 10,894 -0.02(-25.57%)
Jun 28, 2023 0.0650 0.1000 0.0620 0.0700 11,887 +0.00(+4.48%)
Jun 27, 2023 0.0700 0.0700 0.0670 0.0670 8,040 -0.00(-4.29%)
Jun 26, 2023 0.0750 0.0750 0.0600 0.0700 992 +0.00(+0.72%)
Jun 23, 2023 0.0711 0.0800 0.0695 0.0695 7,490 -0.01(-13.12%)
Jun 22, 2023 0.0810 0.0810 0.0730 0.0800 3,598 -0.02(-22.25%)
Jun 20, 2023 0.1029 0 +0.04(+68.69%)
Jun 16, 2023 0.0641 0.0641 0.0550 0.0610 20,420 -0.04(-40.72%)
Jun 15, 2023 0.0641 0.1029 0.0641 0.1029 4,524 +0.01(+10.29%)
May 08, 2023 0.1000 0.1000 0.0671 0.0933 21,516 -0.01(-6.70%)
May 05, 2023 0.1000 0.1000 0.0900 0.1000 2,500 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 401 +0.00(+0.91%)
May 03, 2023 0.0959 0.0992 0.0959 0.0991 2,550 +0.02(+23.87%)
May 02, 2023 0.1100 0.1110 0.0700 0.0800 13,707 -0.05(-38.41%)
Apr 28, 2023 0.1299 381 -0.02(-13.34%)
Apr 26, 2023 0.1499 0 +0.01(+7.07%)
Apr 25, 2023 0.1400 0.1400 0.1400 0.1400 3,024 -0.03(-19.54%)
Apr 24, 2023 0.1488 0.1800 0.1400 0.1740 24,558 +0.04(+33.85%)
Apr 21, 2023 0.1585 0.1585 0.1300 0.1300 2,015 -0.01(-6.74%)
Apr 20, 2023 0.1396 0.1396 0.1394 0.1394 793 +0.02(+14.26%)
Apr 19, 2023 0.1200 0.1378 0.1200 0.1220 6,265 +0.00(+1.24%)
Apr 18, 2023 0.1343 0.1542 0.1200 0.1205 4,704 -0.01(-7.16%)
Apr 14, 2023 0.1298 0 -0.02(-10.67%)
Apr 13, 2023 0.1984 0.2000 0.0850 0.1453 13,415 -0.00(-3.13%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 678 +0.00(+0.00%)
Apr 11, 2023 0.1500 0.1500 0.1500 0.1500 305 +0.00(+0.00%)
Apr 04, 2023 0.1500 0 -0.08(-34.78%)
Mar 29, 2023 0.2300 0 +0.03(+17.29%)
Mar 24, 2023 0.1961 0 -0.02(-10.05%)
Mar 22, 2023 0.2180 0 +0.07(+45.33%)
Mar 20, 2023 0.1500 0 +0.00(+0.00%)
Mar 17, 2023 0.1500 0.1726 0.1500 0.1500 998 +0.00(+0.00%)
Mar 15, 2023 0.1500 0 +0.00(+0.00%)
Mar 14, 2023 0.2066 0.2297 0.1500 0.1500 4,842 -0.03(-15.45%)
Mar 13, 2023 0.1644 0.1860 0.1255 0.1774 5,044 +0.01(+5.85%)
Mar 09, 2023 0.1676 1 +0.01(+6.89%)
Mar 08, 2023 0.1664 0.1664 0.1501 0.1568 2,761 -0.02(-10.91%)
Mar 07, 2023 0.2442 0.2447 0.1355 0.1760 7,285 -0.01(-6.73%)
Mar 06, 2023 0.1689 0.2186 0.1311 0.1887 5,416 +0.01(+4.83%)
Mar 03, 2023 0.1862 0.2446 0.1800 0.1800 2,033 +0.00(+0.00%)
Mar 02, 2023 0.2478 0.2500 0.1253 0.1800 6,316 -0.02(-10.00%)
Feb 28, 2023 0.2000 0 -0.05(-20.00%)
Feb 24, 2023 0.2500 1 +0.06(+29.27%)
Feb 23, 2023 0.1813 0.2499 0.1813 0.1934 1,389 -0.01(-3.30%)
Feb 22, 2023 0.2490 0.2499 0.1504 0.2000 3,272 -0.05(-20.00%)
Feb 17, 2023 0.2500 65 +0.06(+32.42%)
Feb 16, 2023 0.2370 0.2370 0.1736 0.1888 1,136 -0.05(-21.63%)
Feb 15, 2023 0.2200 0.2409 0.2200 0.2409 889 +0.08(+50.56%)
Feb 14, 2023 0.2251 0.2251 0.1311 0.1600 3,378 -0.03(-14.39%)
Feb 13, 2023 0.1031 0.2398 0.1031 0.1869 4,254 -0.02(-11.00%)
Feb 10, 2023 0.1800 0.2100 0.1800 0.2100 1,606 +0.00(+0.00%)
Feb 09, 2023 0.2408 0.2408 0.0886 0.2100 12,493 +0.04(+23.53%)
Feb 07, 2023 0.1700 1 -0.00(-1.96%)
Feb 06, 2023 0.1500 0.1734 0.1490 0.1734 3,483 +0.02(+15.68%)
Feb 03, 2023 0.1500 0.1599 0.1400 0.1499 17,994 -0.00(-0.07%)
Feb 02, 2023 0.2000 0.2000 0.0897 0.1500 93,507 -0.08(-34.78%)
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.