Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Auddia Inc
(NQ:
AUUD
)
1.070
-0.080 (-6.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 28, 2022
1.600
1.600
1.486
1.530
47,463
+0.00(+0.00%)
Jan 27, 2022
1.600
1.630
1.530
1.530
69,446
-0.10(-6.13%)
Jan 26, 2022
1.770
1.780
1.609
1.630
163,257
-0.10(-5.78%)
Jan 25, 2022
1.740
1.750
1.610
1.730
47,571
+0.08(+5.17%)
Jan 24, 2022
1.710
1.730
1.554
1.645
210,987
-0.09(-5.46%)
Jan 21, 2022
1.810
1.810
1.730
1.740
61,475
-0.09(-4.92%)
Jan 20, 2022
1.820
1.880
1.820
1.830
48,733
+0.09(+5.17%)
Jan 19, 2022
1.750
1.790
1.720
1.740
21,863
+0.00(+0.00%)
Jan 18, 2022
1.780
1.820
1.740
1.740
30,635
-0.07(-3.87%)
Jan 14, 2022
1.810
0
+0.00(+0.00%)
Jan 13, 2022
1.890
1.890
1.800
1.810
30,855
-0.08(-4.23%)
Jan 12, 2022
1.910
1.950
1.830
1.890
95,116
-0.02(-1.05%)
Jan 11, 2022
1.700
1.950
1.700
1.910
157,025
+0.20(+11.70%)
Jan 10, 2022
1.720
1.734
1.660
1.710
37,212
-0.06(-3.39%)
Jan 07, 2022
1.730
1.810
1.730
1.770
39,060
+0.03(+1.72%)
Jan 06, 2022
1.720
1.790
1.630
1.740
102,685
+0.01(+0.58%)
Jan 05, 2022
1.800
1.829
1.710
1.730
103,504
-0.10(-5.46%)
Jan 04, 2022
1.850
1.862
1.770
1.830
54,719
+0.03(+1.67%)
Jan 03, 2022
1.830
1.875
1.780
1.800
214,842
+0.02(+1.12%)
Dec 31, 2021
1.820
1.873
1.780
1.780
159,712
-0.06(-3.26%)
Dec 30, 2021
1.760
1.900
1.760
1.840
170,763
+0.06(+3.37%)
Dec 29, 2021
1.840
1.905
1.760
1.780
250,136
-0.07(-3.78%)
Dec 28, 2021
1.900
1.930
1.830
1.850
121,215
-0.05(-2.63%)
Dec 27, 2021
1.920
2.000
1.890
1.900
114,097
-0.09(-4.52%)
Dec 23, 2021
1.950
2.020
1.930
1.990
63,122
+0.05(+2.58%)
Dec 22, 2021
1.890
1.970
1.890
1.940
37,635
+0.01(+0.52%)
Dec 21, 2021
1.860
2.020
1.860
1.930
265,528
+0.06(+3.21%)
Dec 20, 2021
1.880
1.900
1.810
1.870
166,379
-0.06(-3.11%)
Dec 17, 2021
1.950
2.040
1.870
1.930
272,994
-0.04(-2.03%)
Dec 16, 2021
2.070
2.100
1.950
1.970
135,920
-0.11(-5.29%)
Dec 15, 2021
2.090
2.101
1.960
2.080
212,725
-0.05(-2.35%)
Dec 14, 2021
2.140
2.180
2.080
2.130
192,359
-0.07(-3.18%)
Dec 13, 2021
2.100
2.280
2.030
2.200
594,911
+0.02(+0.92%)
Dec 10, 2021
2.200
2.240
2.030
2.180
854,425
+0.15(+7.39%)
Dec 09, 2021
2.040
2.230
2.010
2.030
883,503
-0.24(-10.57%)
Dec 08, 2021
2.130
2.350
1.930
2.270
18,720,068
+0.37(+19.47%)
Dec 07, 2021
1.810
1.950
1.800
1.900
160,791
+0.11(+6.15%)
Dec 06, 2021
1.770
1.797
1.670
1.790
184,921
+0.00(+0.00%)
Dec 03, 2021
2.000
2.050
1.760
1.790
422,161
-0.19(-9.60%)
Dec 02, 2021
2.090
2.090
1.940
1.980
341,004
-0.10(-4.81%)
Dec 01, 2021
2.190
2.379
2.002
2.080
495,154
-0.07(-3.26%)
Nov 30, 2021
2.180
2.260
2.060
2.150
349,831
-0.09(-4.02%)
Nov 29, 2021
2.070
2.320
2.030
2.240
481,831
+0.17(+8.21%)
Nov 26, 2021
2.020
2.090
2.012
2.070
90,267
-0.06(-2.82%)
Nov 24, 2021
1.940
2.160
1.931
2.130
180,263
+0.22(+11.52%)
Nov 23, 2021
2.040
2.040
1.860
1.910
246,747
-0.16(-7.73%)
Nov 22, 2021
2.130
2.130
1.950
2.070
291,903
-0.06(-2.82%)
Nov 19, 2021
2.090
2.125
2.050
2.130
99,754
+0.05(+2.40%)
Nov 18, 2021
2.280
2.100
2.080
2.080
286,675
-0.18(-7.96%)
Nov 17, 2021
2.290
2.320
2.250
2.260
229,148
-0.06(-2.38%)
Nov 16, 2021
2.460
2.500
2.260
2.315
599,637
-0.16(-6.28%)
Nov 15, 2021
2.570
2.800
2.450
2.470
578,883
-0.05(-1.98%)
Nov 12, 2021
2.580
2.600
2.480
2.520
184,545
-0.01(-0.40%)
Nov 11, 2021
2.500
2.610
2.470
2.530
152,699
+0.01(+0.40%)
Nov 10, 2021
2.610
2.500
2.520
237,574
-0.15(-5.62%)
Nov 09, 2021
2.680
2.820
2.580
2.670
507,710
-0.01(-0.37%)
Nov 08, 2021
2.640
2.690
2.590
2.680
447,446
+0.02(+0.75%)
Nov 05, 2021
2.630
2.700
2.580
2.660
350,232
+0.02(+0.76%)
Nov 04, 2021
2.650
2.741
2.600
2.640
275,794
+0.06(+2.33%)
Nov 03, 2021
2.620
2.696
2.560
2.580
259,255
-0.03(-1.15%)
Nov 02, 2021
2.660
2.737
2.550
2.610
476,366
-0.09(-3.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.