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

Auddia Inc. - Common Stock (NQ:AUUD)

4.485 -0.185 (-3.96%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 4, 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 (%)
Jun 03, 2025 4.440 4.680 4.350 4.670 75,543 +0.38(+8.86%)
Jun 02, 2025 4.000 4.425 4.000 4.290 22,662 +0.28(+6.98%)
May 30, 2025 4.090 4.200 3.900 4.010 24,975 -0.08(-1.96%)
May 29, 2025 4.220 4.220 4.050 4.090 11,370 -0.11(-2.62%)
May 28, 2025 4.230 4.341 4.010 4.200 17,780 -0.08(-1.75%)
May 27, 2025 4.310 4.440 4.139 4.275 18,766 +0.02(+0.35%)
May 23, 2025 4.340 4.480 4.030 4.260 39,872 -0.12(-2.74%)
May 22, 2025 3.900 4.480 3.897 4.380 38,490 +0.28(+6.83%)
May 21, 2025 4.200 4.340 4.100 4.100 17,609 -0.20(-4.65%)
May 20, 2025 4.380 4.450 4.110 4.300 26,269 -0.04(-0.92%)
May 19, 2025 4.350 4.590 4.030 4.340 82,143 -0.11(-2.47%)
May 16, 2025 4.280 4.890 4.280 4.450 173,521 +0.25(+5.95%)
May 15, 2025 3.950 4.281 3.820 4.200 65,516 +0.28(+7.14%)
May 14, 2025 3.930 4.000 3.824 3.920 26,529 -0.02(-0.51%)
May 13, 2025 3.950 4.045 3.710 3.940 35,566 +0.07(+1.81%)
May 12, 2025 4.150 4.210 3.740 3.870 95,755 -0.18(-4.44%)
May 09, 2025 3.790 4.730 3.612 4.050 196,893 +0.26(+6.86%)
May 08, 2025 3.610 3.800 3.460 3.790 39,721 +0.14(+3.84%)
May 07, 2025 3.570 3.850 3.470 3.650 82,549 +0.14(+3.99%)
May 06, 2025 3.500 3.580 3.330 3.510 7,440 -0.07(-1.96%)
May 05, 2025 3.410 3.595 3.360 3.580 23,727 +0.18(+5.29%)
May 02, 2025 3.440 3.530 3.301 3.400 19,112 -0.05(-1.45%)
May 01, 2025 3.360 3.700 3.320 3.450 103,058 +0.19(+5.83%)
Apr 30, 2025 3.210 3.380 3.060 3.260 25,976 -0.05(-1.51%)
Apr 29, 2025 3.300 3.400 3.171 3.310 36,263 -0.01(-0.30%)
Apr 28, 2025 3.370 3.434 3.250 3.320 18,799 -0.05(-1.48%)
Apr 25, 2025 3.430 3.548 3.260 3.370 44,948 -0.09(-2.60%)
Apr 24, 2025 3.340 3.540 3.300 3.460 61,860 +0.10(+2.98%)
Apr 23, 2025 3.900 4.050 3.280 3.360 183,632 -0.51(-13.18%)
Apr 22, 2025 3.160 4.150 2.880 3.870 1,111,561 +0.61(+18.71%)
Apr 21, 2025 4.560 6.490 3.000 3.260 1,410,282 -0.94(-22.38%)
Apr 17, 2025 4.390 4.583 3.900 4.200 48,062 -0.34(-7.49%)
Apr 16, 2025 4.740 4.754 4.360 4.540 49,219 -0.27(-5.61%)
Apr 15, 2025 4.450 5.250 4.410 4.810 276,807 +0.46(+10.57%)
Apr 14, 2025 4.190 4.634 4.010 4.350 47,294 +0.24(+5.84%)
Apr 11, 2025 3.910 4.200 3.850 4.110 80,266 +0.09(+2.24%)
Apr 10, 2025 3.990 4.287 3.826 4.020 50,607 -0.03(-0.74%)
Apr 09, 2025 3.920 4.099 3.650 4.050 103,237 +0.11(+2.70%)
Apr 08, 2025 4.860 5.100 3.870 3.944 227,543 +0.07(+1.90%)
Apr 07, 2025 4.700 4.750 3.850 3.870 65,883 -0.92(-19.20%)
Apr 04, 2025 3.780 4.790 3.510 4.790 202,977 +0.78(+19.45%)
Apr 03, 2025 4.310 4.310 3.970 4.010 62,834 -0.31(-7.18%)
Apr 02, 2025 3.870 4.560 3.860 4.320 132,246 +0.45(+11.63%)
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.