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 (%)
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%)
Nov 01, 2021
2.890
2.690
2.650
2.700
930,932
+0.01(+0.37%)
Oct 29, 2021
2.770
2.840
2.540
2.690
673,742
-0.16(-5.61%)
Oct 28, 2021
2.580
3.360
2.850
6,222,422
+0.30(+11.76%)
Oct 27, 2021
2.390
2.590
2.370
2.550
441,854
+0.15(+6.25%)
Oct 26, 2021
2.380
2.460
2.400
196,401
-0.04(-1.64%)
Oct 25, 2021
2.430
2.530
2.345
2.440
350,444
+0.15(+6.55%)
Oct 22, 2021
2.450
2.450
2.240
2.290
290,012
-0.18(-7.29%)
Oct 21, 2021
2.480
2.500
2.450
2.470
70,914
-0.03(-1.20%)
Oct 20, 2021
2.480
2.510
2.450
2.500
47,886
-0.02(-0.79%)
Oct 19, 2021
2.470
2.560
2.430
2.520
102,339
+0.03(+1.20%)
Oct 18, 2021
2.420
2.515
2.420
2.490
81,372
+0.04(+1.63%)
Oct 15, 2021
2.430
2.490
2.420
2.450
42,013
+0.03(+1.24%)
Oct 14, 2021
2.580
2.580
2.410
2.420
151,230
-0.16(-6.20%)
Oct 13, 2021
2.470
2.600
2.420
2.580
333,457
+0.15(+6.17%)
Oct 12, 2021
2.440
2.490
2.380
2.430
219,854
+0.00(+0.00%)
Oct 11, 2021
2.410
2.530
2.410
2.430
138,269
+0.02(+0.83%)
Oct 08, 2021
2.380
2.436
2.290
2.410
161,108
+0.05(+2.12%)
Oct 07, 2021
2.310
2.430
2.280
2.360
342,469
+0.10(+4.42%)
Oct 06, 2021
2.210
2.290
2.209
2.260
145,923
-0.02(-0.88%)
Oct 05, 2021
2.230
2.360
2.200
2.280
253,972
+0.07(+3.17%)
Oct 04, 2021
2.340
2.365
2.190
2.210
265,707
-0.15(-6.36%)
Oct 01, 2021
2.430
2.460
2.320
2.360
312,070
-0.06(-2.48%)
Sep 30, 2021
2.550
2.720
2.390
2.420
458,650
-0.11(-4.35%)
Sep 29, 2021
2.460
3.150
2.320
2.530
3,969,437
+0.12(+4.98%)
Sep 28, 2021
2.420
2.460
2.380
2.410
114,199
-0.05(-2.03%)
Sep 27, 2021
2.460
2.480
2.390
2.460
195,551
+0.03(+1.23%)
Sep 24, 2021
2.480
2.510
2.420
2.430
257,369
-0.06(-2.41%)
Sep 23, 2021
2.570
2.650
2.480
2.490
376,377
-0.04(-1.58%)
Sep 22, 2021
2.460
2.740
2.420
2.530
531,172
+0.12(+4.98%)
Sep 21, 2021
2.530
2.530
2.380
2.410
249,653
-0.04(-1.63%)
Sep 20, 2021
2.560
2.645
2.410
2.450
310,048
-0.24(-8.92%)
Sep 17, 2021
2.950
3.050
2.690
2.690
545,263
-0.45(-14.33%)
Sep 16, 2021
2.670
3.170
2.610
3.140
2,763,142
+0.60(+23.62%)
Sep 15, 2021
2.620
2.630
2.510
2.540
119,340
-0.08(-3.05%)
Sep 14, 2021
2.740
2.780
2.610
2.620
192,606
-0.16(-5.76%)
Sep 13, 2021
2.820
2.880
2.710
2.780
215,552
-0.01(-0.36%)
Sep 10, 2021
2.990
2.990
2.750
2.790
305,149
-0.17(-5.74%)
Sep 09, 2021
2.850
2.960
2.800
2.960
178,383
+0.11(+3.86%)
Sep 08, 2021
3.000
3.000
2.790
2.850
292,299
-0.11(-3.72%)
Sep 07, 2021
2.930
3.050
2.877
2.960
210,157
+0.08(+2.78%)
Sep 03, 2021
3.040
3.050
2.880
2.880
163,857
-0.18(-5.88%)
Sep 02, 2021
3.030
3.080
2.910
3.060
140,779
+0.09(+3.03%)
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
.