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)

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 29, 2025 2.350 2.350 2.240 2.250 117,174 -0.08(-3.43%)
Aug 28, 2025 2.370 2.389 2.320 2.330 99,421 -0.08(-3.32%)
Aug 27, 2025 2.470 2.500 2.390 2.410 215,155 -0.11(-4.37%)
Aug 26, 2025 2.470 2.580 2.427 2.520 187,967 -0.03(-1.18%)
Aug 25, 2025 2.520 2.590 2.380 2.550 2,471,242 +0.06(+2.41%)
Aug 22, 2025 2.350 2.640 2.300 2.490 354,269 +0.12(+5.06%)
Aug 21, 2025 2.250 2.630 2.220 2.370 825,800 -0.13(-5.20%)
Aug 20, 2025 2.780 3.090 2.340 2.500 52,147,972 +0.31(+14.16%)
Aug 19, 2025 2.290 2.300 2.120 2.190 122,244 -0.07(-3.10%)
Aug 18, 2025 2.410 2.490 2.260 2.260 141,341 -0.21(-8.50%)
Aug 15, 2025 2.480 2.587 2.460 2.470 112,904 +0.01(+0.41%)
Aug 14, 2025 2.430 2.790 2.430 2.460 302,815 -0.46(-15.75%)
Aug 13, 2025 2.500 3.050 2.180 2.920 577,852 +0.27(+10.19%)
Aug 12, 2025 2.960 2.960 2.550 2.650 776,785 -0.39(-12.83%)
Aug 11, 2025 3.510 3.780 2.920 3.040 28,230,942 +0.39(+14.72%)
Aug 08, 2025 2.580 2.790 2.470 2.650 4,082,737 +0.07(+2.71%)
Aug 07, 2025 2.590 2.780 2.370 2.580 225,646 -0.32(-11.03%)
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%)
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.