Skip to main content

Auddia Inc. - Common Stock (NQ:AUUD)

5.100 -0.550 (-9.73%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.950 6.320 5.650 5.650 109,736 -0.35(-5.83%)
Jun 27, 2025 5.050 7.290 4.780 6.000 735,691 +1.49(+33.04%)
Jun 26, 2025 4.360 4.780 4.150 4.510 50,929 +0.16(+3.68%)
Jun 25, 2025 4.400 4.400 4.340 4.350 7,534 +0.01(+0.23%)
Jun 24, 2025 4.290 4.540 4.260 4.340 15,057 +0.05(+1.17%)
Jun 23, 2025 4.350 4.490 4.110 4.290 22,442 -0.39(-8.33%)
Jun 20, 2025 4.670 5.046 4.530 4.680 15,141 -0.17(-3.51%)
Jun 18, 2025 4.580 4.885 4.580 4.850 7,235 +0.22(+4.75%)
Jun 17, 2025 4.790 5.063 4.530 4.630 10,801 -0.20(-4.14%)
Jun 16, 2025 4.560 4.900 4.520 4.830 11,537 +0.32(+7.10%)
Jun 13, 2025 5.040 5.200 4.500 4.510 24,156 -0.56(-11.05%)
Jun 12, 2025 5.260 5.310 5.051 5.070 20,103 -0.27(-5.06%)
Jun 11, 2025 5.230 5.410 5.040 5.340 21,075 +0.10(+1.91%)
Jun 10, 2025 5.200 5.300 5.040 5.240 23,605 +0.05(+0.96%)
Jun 09, 2025 5.000 5.400 4.748 5.190 54,917 +0.11(+2.17%)
Jun 06, 2025 4.701 5.080 4.701 5.080 52,807 +0.36(+7.63%)
Jun 05, 2025 4.850 5.000 4.430 4.720 68,891 -0.07(-1.46%)
Jun 04, 2025 4.670 4.880 4.470 4.790 63,749 +0.12(+2.57%)
Jun 03, 2025 4.440 4.680 4.350 4.670 75,543 +0.38(+8.86%)
Jun 02, 2025 4.000 4.425 4.000 4.290 22,662 +0.28(+6.98%)
May 30, 2025 4.090 4.200 3.900 4.010 24,975 -0.08(-1.96%)
May 29, 2025 4.220 4.220 4.050 4.090 11,370 -0.11(-2.62%)
May 28, 2025 4.230 4.341 4.010 4.200 17,780 -0.08(-1.75%)
May 27, 2025 4.310 4.440 4.139 4.275 18,766 +0.02(+0.35%)
May 23, 2025 4.340 4.480 4.030 4.260 39,872 -0.12(-2.74%)
May 22, 2025 3.900 4.480 3.897 4.380 38,490 +0.28(+6.83%)
May 21, 2025 4.200 4.340 4.100 4.100 17,609 -0.20(-4.65%)
May 20, 2025 4.380 4.450 4.110 4.300 26,269 -0.04(-0.92%)
May 19, 2025 4.350 4.590 4.030 4.340 82,143 -0.11(-2.47%)
May 16, 2025 4.280 4.890 4.280 4.450 173,521 +0.25(+5.95%)
May 15, 2025 3.950 4.281 3.820 4.200 65,516 +0.28(+7.14%)
May 14, 2025 3.930 4.000 3.824 3.920 26,529 -0.02(-0.51%)
May 13, 2025 3.950 4.045 3.710 3.940 35,566 +0.07(+1.81%)
May 12, 2025 4.150 4.210 3.740 3.870 95,755 -0.18(-4.44%)
May 09, 2025 3.790 4.730 3.612 4.050 196,893 +0.26(+6.86%)
May 08, 2025 3.610 3.800 3.460 3.790 39,721 +0.14(+3.84%)
May 07, 2025 3.570 3.850 3.470 3.650 82,549 +0.14(+3.99%)
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%)
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.