Skip to main content

Auddia Inc (NQ: AUUD )

0.2730 +0.0230 (+9.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 0.2500 0.2940 0.2340 0.2730 231,842 +0.02(+9.20%)
Dec 07, 2023 0.2500 0.2500 0.2303 0.2500 40,485 +0.01(+4.30%)
Dec 06, 2023 0.2416 0.2488 0.2200 0.2397 46,975 +0.00(+2.00%)
Dec 05, 2023 0.2400 0.2498 0.2303 0.2350 64,680 -0.01(-3.69%)
Dec 04, 2023 0.2098 0.2498 0.1856 0.2440 217,232 +0.03(+13.49%)
Dec 01, 2023 0.2090 0.2197 0.1851 0.2150 155,653 +0.02(+9.47%)
Nov 30, 2023 0.1954 0.2050 0.1925 0.1964 41,941 -0.00(-1.80%)
Nov 29, 2023 0.2098 0.2098 0.1910 0.2000 20,334 -0.00(-0.60%)
Nov 28, 2023 0.2000 0.2012 0.1906 0.2012 213,115 +0.01(+5.01%)
Nov 27, 2023 0.2225 0.2240 0.1850 0.1916 112,319 -0.01(-3.23%)
Nov 24, 2023 0.1995 0.1995 0.1900 0.1980 7,264 +0.01(+5.77%)
Nov 22, 2023 0.1960 0.1960 0.1801 0.1872 31,282 -0.01(-4.59%)
Nov 21, 2023 0.1800 0.2047 0.1800 0.1962 29,680 +0.00(+2.19%)
Nov 20, 2023 0.2144 0.2147 0.1920 0.1920 68,967 -0.02(-10.61%)
Nov 17, 2023 0.2100 0.2169 0.2100 0.2148 52,056 +0.00(+0.37%)
Nov 16, 2023 0.2020 0.2150 0.2020 0.2140 65,882 +0.01(+5.89%)
Nov 15, 2023 0.2073 0.2098 0.2001 0.2021 29,708 -0.00(-0.93%)
Nov 14, 2023 0.1898 0.2098 0.1805 0.2040 121,150 +0.01(+7.42%)
Nov 13, 2023 0.1998 0.1998 0.1814 0.1899 27,357 -0.00(-0.05%)
Nov 10, 2023 0.1900 0.1900 0.1804 0.1900 29,192 -0.00(-2.26%)
Nov 09, 2023 0.2000 0.2040 0.1810 0.1944 64,028 -0.01(-4.00%)
Nov 08, 2023 0.2200 0.2200 0.1837 0.2025 125,557 -0.01(-4.97%)
Nov 07, 2023 0.2295 0.2295 0.2000 0.2131 46,927 -0.01(-3.14%)
Nov 06, 2023 0.2098 0.2275 0.2011 0.2200 80,674 +0.02(+10.00%)
Nov 03, 2023 0.2000 0.2347 0.1952 0.2000 111,592 +0.01(+5.26%)
Nov 02, 2023 0.1765 0.1950 0.1765 0.1900 83,555 +0.01(+3.83%)
Nov 01, 2023 0.1800 0.1897 0.1702 0.1830 87,721 -0.00(-1.13%)
Oct 31, 2023 0.1800 0.1941 0.1700 0.1851 223,759 -0.03(-12.02%)
Oct 30, 2023 0.2100 0.2216 0.2095 0.2104 109,094 -0.01(-3.22%)
Oct 27, 2023 0.1995 0.2298 0.1995 0.2174 143,881 +0.01(+4.27%)
Oct 26, 2023 0.2078 0.2193 0.2012 0.2085 75,667 +0.00(+0.34%)
Oct 25, 2023 0.2200 0.2201 0.1920 0.2078 181,794 -0.02(-6.98%)
Oct 24, 2023 0.2220 0.2284 0.2103 0.2234 133,462 -0.01(-2.19%)
Oct 23, 2023 0.2440 0.2498 0.2104 0.2284 215,764 -0.00(-0.78%)
Oct 20, 2023 0.2498 0.2498 0.2300 0.2302 72,085 -0.01(-2.46%)
Oct 19, 2023 0.2460 0.2600 0.2360 0.2360 86,892 -0.03(-9.58%)
Oct 18, 2023 0.2555 0.2870 0.2555 0.2610 79,509 -0.01(-3.73%)
Oct 17, 2023 0.2798 0.2846 0.2700 0.2711 135,491 -0.00(-0.11%)
Oct 16, 2023 0.2837 0.2850 0.2620 0.2714 112,161 -0.01(-2.23%)
Oct 13, 2023 0.2851 0.2987 0.2702 0.2776 117,130 +0.00(+0.95%)
Oct 12, 2023 0.2830 0.2910 0.2750 0.2750 96,740 -0.01(-2.76%)
Oct 11, 2023 0.2800 0.2993 0.2752 0.2828 134,980 +0.01(+2.84%)
Oct 10, 2023 0.2800 0.2898 0.2727 0.2750 88,447 -0.01(-1.79%)
Oct 09, 2023 0.2750 0.2826 0.2700 0.2800 53,005 -0.00(-0.92%)
Oct 06, 2023 0.2610 0.2890 0.2610 0.2826 85,010 +0.01(+3.33%)
Oct 05, 2023 0.3000 0.3051 0.2702 0.2735 356,347 -0.03(-8.89%)
Oct 04, 2023 0.3188 0.3188 0.2911 0.3002 115,512 +0.01(+3.16%)
Oct 03, 2023 0.3500 0.3500 0.2900 0.2910 440,725 -0.06(-16.86%)
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.