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

Auddia Inc. - Common Stock (NQ:AUUD)

4.200 -0.120 (-2.78%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 3.870 4.560 3.860 4.320 132,246 +0.45(+11.63%)
Apr 01, 2025 3.800 4.090 3.400 3.870 57,815 -0.09(-2.27%)
Mar 31, 2025 3.470 4.000 3.350 3.960 91,189 +0.26(+7.10%)
Mar 28, 2025 4.037 4.037 3.584 3.697 17,453 -0.44(-10.71%)
Mar 27, 2025 3.740 4.420 3.663 4.141 86,269 -1.53(-27.00%)
Mar 26, 2025 5.780 5.992 5.394 5.673 25,020 -0.02(-0.33%)
Mar 25, 2025 5.627 6.191 5.494 5.692 81,045 +0.19(+3.46%)
Mar 24, 2025 5.610 5.607 5.183 5.501 17,286 -0.22(-3.78%)
Mar 21, 2025 5.158 5.933 5.158 5.717 86,657 +0.48(+9.19%)
Mar 20, 2025 5.234 5.423 5.102 5.236 7,149 -0.03(-0.65%)
Mar 19, 2025 5.168 5.440 5.018 5.270 8,899 +0.25(+5.08%)
Mar 18, 2025 5.185 5.268 4.901 5.015 6,711 -0.08(-1.67%)
Mar 17, 2025 5.100 5.421 4.785 5.100 11,603 +0.02(+0.33%)
Mar 14, 2025 4.862 5.098 4.646 5.083 7,086 +0.14(+2.75%)
Mar 13, 2025 4.777 5.100 4.551 4.947 7,365 +0.05(+0.94%)
Mar 12, 2025 4.760 5.022 4.658 4.901 17,670 -0.49(-9.08%)
Mar 11, 2025 4.452 5.746 4.274 5.391 46,739 +0.85(+18.76%)
Mar 10, 2025 4.726 4.746 4.434 4.539 9,983 -0.20(-4.30%)
Mar 07, 2025 4.692 4.760 4.374 4.743 11,970 -0.08(-1.69%)
Mar 06, 2025 4.952 4.952 4.590 4.825 6,418 -0.11(-2.14%)
Mar 05, 2025 4.580 5.083 4.507 4.930 16,832 +0.20(+4.32%)
Mar 04, 2025 4.760 4.760 4.080 4.726 17,765 -0.10(-2.04%)
Mar 03, 2025 5.117 5.268 4.590 4.825 26,963 -0.45(-8.45%)
Feb 28, 2025 5.270 5.270 5.100 5.270 9,273 +0.15(+2.96%)
Feb 27, 2025 5.520 5.520 5.110 5.119 13,937 -0.34(-6.20%)
Feb 26, 2025 4.915 5.610 4.888 5.457 23,578 +0.39(+7.72%)
Feb 25, 2025 5.389 5.491 4.614 5.066 39,533 -0.63(-11.02%)
Feb 24, 2025 6.630 6.630 5.440 5.693 86,470 -0.81(-12.47%)
Feb 21, 2025 6.970 7.140 6.497 6.504 56,868 -0.53(-7.52%)
Feb 20, 2025 7.890 7.890 6.817 7.033 141,227 -1.13(-13.83%)
Feb 19, 2025 10.51 14.60 7.650 8.162 5,348,225 +0.64(+8.55%)
Feb 18, 2025 7.990 8.713 7.252 7.519 10,801 -0.79(-9.53%)
Feb 14, 2025 8.668 8.842 7.735 8.311 28,307 -1.01(-10.83%)
Feb 13, 2025 7.650 9.773 7.310 9.321 118,060 +1.73(+22.80%)
Feb 12, 2025 7.616 7.820 7.319 7.590 13,669 +0.07(+1.00%)
Feb 11, 2025 6.460 7.820 6.438 7.516 32,614 +0.89(+13.36%)
Feb 10, 2025 6.892 7.053 6.460 6.630 8,717 -0.32(-4.58%)
Feb 07, 2025 7.883 7.883 6.630 6.948 25,331 -0.91(-11.54%)
Feb 06, 2025 7.820 7.988 7.676 7.854 2,446 +0.07(+0.94%)
Feb 05, 2025 7.820 7.820 7.650 7.781 4,237 +0.05(+0.59%)
Feb 04, 2025 7.650 7.965 7.650 7.735 3,359 +0.00(+0.00%)
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.