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

Auddia Inc. - Common Stock (NQ:AUUD)

0.2175 -0.0261 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
Mar 28, 2025 0.2375 0.2375 0.2108 0.2175 296,702 -0.03(-10.71%)
Mar 27, 2025 0.2200 0.2600 0.2155 0.2436 1,466,588 -0.09(-27.00%)
Mar 26, 2025 0.3400 0.3525 0.3173 0.3337 415,621 -0.00(-0.33%)
Mar 25, 2025 0.3310 0.3642 0.3232 0.3348 1,377,780 +0.01(+3.46%)
Mar 24, 2025 0.3300 0.3298 0.3049 0.3236 293,862 -0.01(-3.78%)
Mar 21, 2025 0.3034 0.3490 0.3034 0.3363 1,473,174 +0.03(+9.19%)
Mar 20, 2025 0.3079 0.3190 0.3001 0.3080 121,544 -0.00(-0.65%)
Mar 19, 2025 0.3040 0.3200 0.2952 0.3100 151,285 +0.02(+5.08%)
Mar 18, 2025 0.3050 0.3099 0.2883 0.2950 114,103 -0.01(-1.67%)
Mar 17, 2025 0.3000 0.3189 0.2815 0.3000 197,254 +0.00(+0.33%)
Mar 14, 2025 0.2860 0.2999 0.2733 0.2990 120,466 +0.01(+2.75%)
Mar 13, 2025 0.2810 0.3000 0.2677 0.2910 125,220 +0.00(+0.94%)
Mar 12, 2025 0.2800 0.2954 0.2740 0.2883 300,397 -0.03(-9.08%)
Mar 11, 2025 0.2619 0.3380 0.2514 0.3171 794,575 +0.05(+18.76%)
Mar 10, 2025 0.2780 0.2792 0.2608 0.2670 169,718 -0.01(-4.30%)
Mar 07, 2025 0.2760 0.2800 0.2573 0.2790 203,492 -0.00(-1.69%)
Mar 06, 2025 0.2913 0.2913 0.2700 0.2838 109,113 -0.01(-2.14%)
Mar 05, 2025 0.2700 0.2990 0.2651 0.2900 285,987 +0.01(+4.32%)
Mar 04, 2025 0.2800 0.2800 0.2400 0.2780 302,018 -0.01(-2.04%)
Mar 03, 2025 0.3010 0.3099 0.2700 0.2838 458,377 -0.03(-8.45%)
Feb 28, 2025 0.3100 0.3100 0.3000 0.3100 157,656 +0.01(+2.96%)
Feb 27, 2025 0.3247 0.3247 0.3006 0.3011 236,932 -0.02(-6.20%)
Feb 26, 2025 0.2891 0.3300 0.2875 0.3210 400,837 +0.02(+7.72%)
Feb 25, 2025 0.3170 0.3230 0.2714 0.2980 672,076 -0.04(-11.02%)
Feb 24, 2025 0.3900 0.3900 0.3200 0.3349 1,470,003 -0.05(-12.47%)
Feb 21, 2025 0.4100 0.4200 0.3822 0.3826 966,771 -0.03(-7.52%)
Feb 20, 2025 0.4641 0.4641 0.4010 0.4137 2,400,863 -0.07(-13.83%)
Feb 19, 2025 0.6182 0.8590 0.4500 0.4801 90,919,824 +0.04(+8.55%)
Feb 18, 2025 0.4700 0.5125 0.4266 0.4423 183,619 -0.05(-9.53%)
Feb 14, 2025 0.5099 0.5201 0.4550 0.4889 481,225 -0.06(-10.83%)
Feb 13, 2025 0.4500 0.5749 0.4300 0.5483 2,007,022 +0.10(+22.80%)
Feb 12, 2025 0.4480 0.4600 0.4305 0.4465 232,383 +0.00(+1.00%)
Feb 11, 2025 0.3800 0.4600 0.3787 0.4421 554,451 +0.05(+13.36%)
Feb 10, 2025 0.4054 0.4149 0.3800 0.3900 148,202 -0.02(-4.58%)
Feb 07, 2025 0.4637 0.4637 0.3900 0.4087 430,639 -0.05(-11.54%)
Feb 06, 2025 0.4600 0.4699 0.4515 0.4620 41,583 +0.00(+0.94%)
Feb 05, 2025 0.4600 0.4600 0.4500 0.4577 72,044 +0.00(+0.59%)
Feb 04, 2025 0.4500 0.4685 0.4500 0.4550 57,116 +0.00(+0.00%)
Feb 03, 2025 0.4610 0.4700 0.4416 0.4550 73,269 -0.01(-2.78%)
Jan 31, 2025 0.4710 0.4795 0.4607 0.4680 85,238 -0.01(-1.47%)
Jan 30, 2025 0.4800 0.4899 0.4610 0.4750 73,071 +0.00(+0.85%)
Jan 29, 2025 0.4665 0.4999 0.4620 0.4710 181,551 -0.01(-2.71%)
Jan 28, 2025 0.4700 0.4841 0.4610 0.4841 91,818 +0.01(+2.61%)
Jan 27, 2025 0.4800 0.5000 0.4716 0.4718 123,039 -0.01(-1.75%)
Jan 24, 2025 0.4850 0.4999 0.4802 0.4802 68,729 -0.01(-2.60%)
Jan 23, 2025 0.4980 0.4980 0.4820 0.4930 116,500 +0.00(+0.61%)
Jan 22, 2025 0.4869 0.5000 0.4803 0.4900 139,066 -0.01(-2.00%)
Jan 21, 2025 0.4900 0.5100 0.4857 0.5000 106,468 +0.01(+2.04%)
Jan 17, 2025 0.5000 0.5200 0.4800 0.4900 202,666 -0.00(-0.02%)
Jan 16, 2025 0.4900 0.4975 0.4710 0.4901 132,065 +0.02(+4.06%)
Jan 15, 2025 0.4800 0.4819 0.4665 0.4710 187,896 -0.01(-2.30%)
Jan 14, 2025 0.4820 0.4900 0.4615 0.4821 120,064 -0.01(-1.21%)
Jan 13, 2025 0.4987 0.4995 0.4600 0.4880 177,900 -0.03(-5.08%)
Jan 10, 2025 0.5100 0.5200 0.4719 0.5141 148,725 +0.00(+0.00%)
Jan 08, 2025 0.5580 0.5580 0.5016 0.5141 330,253 -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%)
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.