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, 2022
1.170
1.210
1.060
1.085
11,551
-0.12(-9.87%)
Nov 29, 2022
1.090
1.204
1.090
1.204
1,351
-0.03(-2.13%)
Nov 28, 2022
1.080
1.240
1.050
1.230
5,258
-0.02(-1.60%)
Nov 25, 2022
1.250
1.250
1.250
1.250
121
-0.03(-2.34%)
Nov 23, 2022
1.250
1.280
1.180
1.280
4,207
+0.05(+4.07%)
Nov 22, 2022
1.260
1.260
1.191
1.230
4,255
-0.03(-2.38%)
Nov 21, 2022
1.340
1.355
1.157
1.260
7,768
-0.03(-2.33%)
Nov 18, 2022
1.390
1.390
1.227
1.290
12,080
-0.01(-0.77%)
Nov 17, 2022
1.350
1.390
1.300
1.300
9,281
-0.09(-6.47%)
Nov 16, 2022
1.570
1.573
1.333
1.390
19,959
-0.20(-12.58%)
Nov 15, 2022
1.750
1.750
1.390
1.590
175,987
+0.00(+0.00%)
Nov 14, 2022
1.540
1.600
1.404
1.590
115,347
+0.17(+11.97%)
Nov 11, 2022
1.410
1.450
1.320
1.420
32,219
-0.08(-5.33%)
Nov 10, 2022
1.060
1.600
1.060
1.500
172,340
+0.42(+38.89%)
Nov 09, 2022
1.118
1.160
1.050
1.080
23,004
+0.01(+0.93%)
Nov 08, 2022
1.110
1.120
1.060
1.070
2,995
-0.01(-0.64%)
Nov 07, 2022
1.060
1.144
1.060
1.077
2,072
-0.00(-0.29%)
Nov 04, 2022
1.070
1.085
1.060
1.080
2,311
-0.02(-1.82%)
Nov 03, 2022
1.110
1.110
1.080
1.100
971
-0.05(-4.35%)
Nov 02, 2022
1.070
1.150
1.060
1.150
6,219
+0.02(+1.77%)
Nov 01, 2022
1.080
1.180
1.060
1.130
24,385
+0.05(+4.63%)
Oct 31, 2022
1.140
1.140
1.060
1.080
4,442
-0.06(-5.26%)
Oct 28, 2022
1.230
1.230
1.060
1.140
13,241
-0.01(-0.87%)
Oct 27, 2022
1.080
1.180
1.060
1.150
2,346
+0.03(+2.68%)
Oct 26, 2022
1.060
1.140
1.060
1.120
3,546
-0.03(-2.29%)
Oct 25, 2022
1.112
1.155
1.100
1.146
13,217
-0.02(-1.45%)
Oct 24, 2022
1.163
1.163
1.163
1.163
360
-0.02(-1.43%)
Oct 21, 2022
1.158
1.210
1.158
1.180
1,993
-0.05(-4.07%)
Oct 20, 2022
1.230
1.250
1.098
1.230
17,922
+0.10(+8.85%)
Oct 19, 2022
1.230
1.230
1.090
1.130
5,702
-0.04(-3.42%)
Oct 18, 2022
1.240
1.240
1.152
1.170
4,257
-0.02(-1.68%)
Oct 17, 2022
1.060
1.190
1.060
1.190
3,679
+0.12(+11.21%)
Oct 14, 2022
1.210
1.220
1.070
1.070
10,426
-0.03(-3.10%)
Oct 13, 2022
1.123
1.130
1.104
1.104
11,507
-0.02(-1.41%)
Oct 12, 2022
1.060
1.120
1.060
1.120
6,952
+0.02(+1.82%)
Oct 11, 2022
1.050
1.100
1.038
1.100
14,623
+0.03(+2.80%)
Oct 10, 2022
1.140
1.210
1.060
1.070
9,962
-0.05(-4.46%)
Oct 07, 2022
1.140
1.180
1.100
1.120
14,560
-0.07(-5.76%)
Oct 06, 2022
1.231
1.278
1.188
1.188
1,640
-0.06(-4.92%)
Oct 05, 2022
1.340
1.340
1.240
1.250
1,886
+0.00(+0.00%)
Oct 04, 2022
1.220
1.250
1.220
1.250
18,833
+0.01(+0.81%)
Oct 03, 2022
1.330
1.330
1.220
1.240
10,215
-0.09(-6.77%)
Sep 30, 2022
1.250
1.390
1.250
1.330
11,892
+0.08(+6.40%)
Sep 29, 2022
1.420
1.420
1.220
1.250
24,980
-0.06(-4.58%)
Sep 28, 2022
1.330
1.394
1.310
1.310
13,507
-0.02(-1.26%)
Sep 27, 2022
1.350
1.360
1.260
1.327
9,265
+0.03(+2.05%)
Sep 26, 2022
1.450
1.450
1.300
1.300
7,295
-0.06(-4.41%)
Sep 23, 2022
1.350
1.380
1.300
1.360
17,209
-0.07(-4.90%)
Sep 22, 2022
1.370
1.430
1.285
1.430
17,291
+0.01(+0.70%)
Sep 21, 2022
1.450
1.510
1.403
1.420
23,606
-0.06(-4.05%)
Sep 20, 2022
1.530
1.560
1.400
1.480
14,711
-0.09(-5.73%)
Sep 19, 2022
1.570
1.610
1.534
1.570
64,788
+0.02(+1.29%)
Sep 16, 2022
1.560
1.570
1.440
1.550
39,942
+0.00(+0.00%)
Sep 15, 2022
1.550
1.590
1.524
1.550
69,936
+0.08(+5.44%)
Sep 14, 2022
1.490
1.550
1.390
1.470
54,847
+0.00(+0.00%)
Sep 13, 2022
1.400
1.490
1.370
1.470
20,721
+0.07(+5.00%)
Sep 12, 2022
1.200
1.450
1.200
1.400
85,077
+0.18(+14.75%)
Sep 09, 2022
1.200
1.290
1.200
1.220
4,133
+0.01(+0.83%)
Sep 08, 2022
1.310
1.310
1.200
1.210
3,482
-0.04(-3.20%)
Sep 07, 2022
1.180
1.330
1.150
1.250
53,904
+0.15(+13.64%)
Sep 06, 2022
1.180
1.180
1.090
1.100
2,461
-0.07(-5.98%)
Sep 02, 2022
1.260
1.260
1.092
1.170
6,279
+0.10(+8.94%)
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
.