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

Auddia Inc. - Common Stock (NQ:AUUD)

2.900 -0.760 (-20.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2025 3.130 3.260 2.880 2.900 330,814 -0.76(-20.77%)
Aug 05, 2025 5.660 6.280 3.500 3.660 16,585,601 -1.09(-22.95%)
Aug 04, 2025 4.260 4.750 4.100 4.750 25,476 +0.29(+6.50%)
Aug 01, 2025 4.250 4.490 4.150 4.460 25,509 +0.29(+6.83%)
Jul 31, 2025 4.450 4.450 4.050 4.175 38,441 -0.38(-8.24%)
Jul 30, 2025 4.720 4.720 4.440 4.550 30,408 -0.07(-1.52%)
Jul 29, 2025 4.900 4.900 4.510 4.620 9,877 -0.28(-5.71%)
Jul 28, 2025 4.500 5.139 4.440 4.900 85,719 +0.39(+8.65%)
Jul 25, 2025 4.550 4.550 4.310 4.510 18,616 -0.10(-2.06%)
Jul 24, 2025 4.620 4.760 4.530 4.605 19,804 -0.02(-0.54%)
Jul 23, 2025 4.250 4.657 4.250 4.630 58,041 +0.39(+9.20%)
Jul 22, 2025 4.190 4.340 4.150 4.240 21,352 +0.05(+1.19%)
Jul 21, 2025 4.350 4.448 4.120 4.190 33,099 -0.06(-1.41%)
Jul 18, 2025 4.290 4.650 4.240 4.250 31,373 -0.03(-0.70%)
Jul 17, 2025 4.180 4.410 4.030 4.280 24,877 +0.06(+1.42%)
Jul 16, 2025 4.140 4.270 4.061 4.220 18,010 +0.08(+1.93%)
Jul 15, 2025 4.170 4.250 4.040 4.140 30,296 -0.03(-0.72%)
Jul 14, 2025 4.010 4.230 4.000 4.170 29,520 +0.19(+4.77%)
Jul 11, 2025 4.080 4.110 3.950 3.980 42,352 -0.11(-2.69%)
Jul 10, 2025 4.080 4.280 4.000 4.090 29,128 -0.03(-0.73%)
Jul 09, 2025 4.600 4.720 3.930 4.120 576,080 -0.70(-14.52%)
Jul 08, 2025 4.600 5.020 4.600 4.820 40,061 +0.19(+4.10%)
Jul 07, 2025 4.550 4.760 4.550 4.630 16,333 +0.09(+1.98%)
Jul 03, 2025 4.640 5.920 4.107 4.540 399,732 -0.10(-2.16%)
Jul 02, 2025 4.750 5.388 4.550 4.640 88,952 +0.11(+2.43%)
Jul 01, 2025 5.350 5.520 4.490 4.530 76,758 -1.12(-19.82%)
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%)
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.