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

Auddia Inc. - Common Stock (NQ: AUUD )

0.4889 -0.0594 (-10.83%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.5010 0.5149 0.4900 0.5034 176,971 -0.01(-1.27%)
Dec 31, 2024 0.5099 0 -0.00(-0.08%)
Dec 30, 2024 0.5200 0.5449 0.4810 0.5103 792,352 -0.02(-4.28%)
Dec 27, 2024 0.4850 0.5600 0.4850 0.5331 1,372,301 +0.02(+4.73%)
Dec 26, 2024 0.4788 0.5299 0.4281 0.5090 1,427,673 +0.02(+3.88%)
Dec 24, 2024 0.5800 0.5800 0.4800 0.4900 14,797,081 +0.01(+2.34%)
Dec 23, 2024 0.4500 0.5000 0.4548 0.4788 131,158 +0.00(+0.50%)
Dec 20, 2024 0.5117 0.5212 0.4700 0.4764 229,164 -0.05(-10.11%)
Dec 19, 2024 0.5000 0.5405 0.5000 0.5300 386,730 +0.03(+6.00%)
Dec 18, 2024 0.5110 0.5488 0.4950 0.5000 401,939 -0.02(-3.83%)
Dec 17, 2024 0.5425 0.5472 0.5100 0.5199 98,400 -0.02(-3.65%)
Dec 16, 2024 0.5600 0.5677 0.5250 0.5396 39,982 -0.02(-2.84%)
Dec 13, 2024 0.5700 0.5700 0.5510 0.5554 25,347 -0.01(-0.91%)
Dec 12, 2024 0.5700 0.5681 0.5520 0.5605 18,064 -0.01(-1.27%)
Dec 11, 2024 0.5695 0.5695 0.5500 0.5677 36,636 +0.02(+3.11%)
Dec 10, 2024 0.6100 0.6200 0.5500 0.5506 62,050 -0.05(-8.23%)
Dec 09, 2024 0.6000 0.6700 0.5900 0.6000 205,630 -0.00(-0.40%)
Dec 06, 2024 0.6100 0.6100 0.5835 0.6024 26,101 +0.01(+1.59%)
Dec 05, 2024 0.6371 0.6371 0.5800 0.5930 57,217 -0.04(-6.91%)
Dec 04, 2024 0.6488 0.6700 0.5820 0.6370 165,489 -0.00(-0.16%)
Dec 03, 2024 0.5501 0.6850 0.5501 0.6380 511,221 +0.08(+13.34%)
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.