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

Auddia Inc. - Common Stock (NQ:AUUD)

3.650 +0.140 (+3.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
May 06, 2025 3.500 3.580 3.330 3.510 7,440 -0.07(-1.96%)
May 05, 2025 3.410 3.595 3.360 3.580 23,727 +0.18(+5.29%)
May 02, 2025 3.440 3.530 3.301 3.400 19,112 -0.05(-1.45%)
May 01, 2025 3.360 3.700 3.320 3.450 103,058 +0.19(+5.83%)
Apr 30, 2025 3.210 3.380 3.060 3.260 25,976 -0.05(-1.51%)
Apr 29, 2025 3.300 3.400 3.171 3.310 36,263 -0.01(-0.30%)
Apr 28, 2025 3.370 3.434 3.250 3.320 18,799 -0.05(-1.48%)
Apr 25, 2025 3.430 3.548 3.260 3.370 44,948 -0.09(-2.60%)
Apr 24, 2025 3.340 3.540 3.300 3.460 61,860 +0.10(+2.98%)
Apr 23, 2025 3.900 4.050 3.280 3.360 183,632 -0.51(-13.18%)
Apr 22, 2025 3.160 4.150 2.880 3.870 1,111,561 +0.61(+18.71%)
Apr 21, 2025 4.560 6.490 3.000 3.260 1,410,282 -0.94(-22.38%)
Apr 17, 2025 4.390 4.583 3.900 4.200 48,062 -0.34(-7.49%)
Apr 16, 2025 4.740 4.754 4.360 4.540 49,219 -0.27(-5.61%)
Apr 15, 2025 4.450 5.250 4.410 4.810 276,807 +0.46(+10.57%)
Apr 14, 2025 4.190 4.634 4.010 4.350 47,294 +0.24(+5.84%)
Apr 11, 2025 3.910 4.200 3.850 4.110 80,266 +0.09(+2.24%)
Apr 10, 2025 3.990 4.287 3.826 4.020 50,607 -0.03(-0.74%)
Apr 09, 2025 3.920 4.099 3.650 4.050 103,237 +0.11(+2.70%)
Apr 08, 2025 4.860 5.100 3.870 3.944 227,543 +0.07(+1.90%)
Apr 07, 2025 4.700 4.750 3.850 3.870 65,883 -0.92(-19.20%)
Apr 04, 2025 3.780 4.790 3.510 4.790 202,977 +0.78(+19.45%)
Apr 03, 2025 4.310 4.310 3.970 4.010 62,834 -0.31(-7.18%)
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 24,448 -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 4.590 5.083 4.507 4.930 16,822 +0.20(+4.32%)
Mar 04, 2025 4.760 4.760 4.080 4.726 17,765 -0.10(-2.04%)
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 Of Service.