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

Auddia Inc WT (NQ: AUUDW )

0.0574 +0.0203 (+54.72%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2090 0.3538 0.2090 0.3499 11,549 -0.05(-12.50%)
May 27, 2022 0.2064 0.3999 0.1976 0.3999 7,399 +0.02(+5.26%)
May 26, 2022 0.3522 0.3897 0.3224 0.3799 3,445 +0.00(+0.00%)
May 25, 2022 0.2349 0.4530 0.1729 0.3799 10,284 +0.07(+21.41%)
May 24, 2022 0.2476 0.3129 0.2370 0.3129 622 -0.09(-21.76%)
May 23, 2022 0.3999 0.3999 0.3999 0.3999 407 -0.05(-10.16%)
May 19, 2022 0.4451 0 -0.02(-5.30%)
May 17, 2022 0.4700 0 +0.15(+47.80%)
May 13, 2022 0.3180 11 +0.07(+26.44%)
May 12, 2022 0.3000 0.3000 0.2515 0.2515 5,670 -0.05(-16.19%)
May 09, 2022 0.3001 16 -0.13(-30.80%)
May 06, 2022 0.3601 0.4337 0.3601 0.4337 2,100 +0.03(+8.45%)
May 05, 2022 0.4101 0.4101 0.3998 0.3999 2,228 -0.10(-20.00%)
May 03, 2022 0.4999 28 +0.00(+0.04%)
Apr 27, 2022 0.4997 0 +0.10(+24.92%)
Apr 26, 2022 0.4300 0.4300 0.4000 0.4000 3,704 -0.03(-6.96%)
Apr 25, 2022 0.3282 0.4649 0.3130 0.4299 5,280 -0.00(-0.02%)
Apr 22, 2022 0.4000 0.4400 0.4000 0.4300 2,898 +0.04(+10.26%)
Apr 21, 2022 0.4800 0.4798 0.3662 0.3900 5,476 -0.09(-18.38%)
Apr 20, 2022 0.4778 0.4778 0.4778 0.4778 500 -0.02(-4.48%)
Apr 19, 2022 0.5002 0.5200 0.5002 0.5002 459 -0.03(-5.62%)
Apr 18, 2022 0.5301 0.5401 0.5300 0.5300 5,520 -0.05(-8.62%)
Apr 14, 2022 0.5800 0.5800 0.5800 0.5800 704 +0.06(+11.54%)
Apr 13, 2022 0.5500 0.5500 0.5200 0.5200 1,790 -0.00(-0.04%)
Apr 12, 2022 0.5251 0.5702 0.5200 0.5202 9,425 -0.00(-0.91%)
Apr 11, 2022 0.5250 0.5450 0.5250 0.5250 1,914 -0.07(-12.50%)
Apr 07, 2022 0.6000 0 +0.06(+11.07%)
Apr 06, 2022 0.5665 0.5665 0.5402 0.5402 5,752 -0.05(-9.24%)
Apr 04, 2022 0.5952 10 -0.04(-6.61%)
Apr 01, 2022 0.5665 0.6373 0.5600 0.6373 8,520 +0.05(+8.04%)
Mar 31, 2022 0.5601 0.6096 0.5601 0.5899 3,169 +0.01(+1.67%)
Mar 30, 2022 0.6300 0.7186 0.5802 0.5802 18,275 +0.04(+7.44%)
Mar 29, 2022 0.6000 0.6899 0.5400 0.5400 13,923 -0.06(-10.00%)
Mar 28, 2022 0.5202 0.6000 0.5202 0.6000 600 +0.03(+6.18%)
Mar 25, 2022 0.5651 0.5651 0.5651 0.5651 100 -0.03(-5.83%)
Mar 24, 2022 0.6499 0.6499 0.6000 0.6001 3,863 +0.01(+1.71%)
Mar 23, 2022 0.6102 0.6102 0.5900 0.5900 1,615 -0.00(-0.02%)
Mar 22, 2022 0.5202 0.5901 0.5202 0.5901 1,330 +0.00(+0.10%)
Mar 18, 2022 0.5895 0 +0.07(+13.34%)
Mar 17, 2022 0.5201 0.5201 0.5201 0.5201 200 +0.00(+0.02%)
Mar 16, 2022 0.5204 0.5204 0.5200 0.5200 1,200 +0.00(+0.00%)
Mar 14, 2022 0.5200 0 +0.00(+0.00%)
Mar 11, 2022 0.5300 0.5455 0.5200 0.5200 4,004 +0.00(+0.00%)
Mar 10, 2022 0.5203 0.6898 0.5200 0.5200 6,401 -0.32(-38.08%)
Mar 09, 2022 0.5233 0.8398 0.5233 0.8398 3,612 +0.22(+35.45%)
Mar 08, 2022 0.5101 0.8399 0.5001 0.6200 8,965 +0.12(+23.98%)
Mar 07, 2022 0.7299 0.7600 0.5001 0.5001 5,140 -0.20(-28.56%)
Mar 03, 2022 0.7000 57 -0.14(-16.56%)
Mar 01, 2022 0.8389 13 +0.19(+29.04%)
Feb 28, 2022 0.5048 0.7994 0.4960 0.6501 14,571 -0.24(-26.96%)
Feb 25, 2022 0.5000 0.8900 0.5000 0.8900 26,273 +0.49(+122.50%)
Feb 24, 2022 0.3600 0.4200 0.3600 0.4000 2,210 -0.24(-37.49%)
Feb 23, 2022 0.6399 0.6399 0.6399 0.6399 203 -0.06(-8.59%)
Feb 22, 2022 0.7000 0.7000 0.7000 0.7000 142 +0.24(+52.21%)
Feb 18, 2022 0.4599 0 +0.00(+0.86%)
Feb 17, 2022 0.4800 0.4800 0.4560 0.4560 612 -0.13(-22.70%)
Feb 16, 2022 0.5899 0.5899 0.4801 0.5899 382 +0.01(+0.99%)
Feb 15, 2022 0.6199 0.6199 0.5841 0.5841 873 -0.05(-7.37%)
Feb 14, 2022 0.5890 0.6306 0.5100 0.6306 5,699 -0.01(-1.48%)
Feb 10, 2022 0.6401 0 +0.01(+2.33%)
Feb 09, 2022 0.4201 0.6351 0.4201 0.6255 7,305 +0.03(+4.22%)
Feb 08, 2022 0.6000 0.6002 0.6000 0.6002 2,600 -0.08(-12.12%)
Feb 04, 2022 0.6830 0 -0.02(-2.84%)
Jan 31, 2022 0.7030 3 -0.10(-12.13%)
Jan 28, 2022 0.7700 0.8000 0.7700 0.8000 702 +0.28(+53.23%)
Jan 27, 2022 0.4442 0.5221 0.4442 0.5221 5,800 -0.42(-44.46%)
Jan 26, 2022 0.9400 0.9400 0.9400 0.9400 400 +0.23(+32.41%)
Jan 25, 2022 0.7099 0.7100 0.4202 0.7099 437 -0.05(-6.59%)
Jan 21, 2022 0.7600 15 +0.08(+11.75%)
Jan 20, 2022 0.6801 0.6801 0.6801 0.6801 231 -0.17(-19.98%)
Jan 19, 2022 0.8499 0.8499 0.8499 0.8499 335 +0.12(+16.41%)
Jan 13, 2022 0.7301 2 -0.01(-1.34%)
Jan 12, 2022 0.7600 0.7800 0.7400 0.7400 4,014 -0.20(-21.28%)
Jan 11, 2022 0.7001 0.9400 0.7001 0.9400 5,227 +0.03(+3.30%)
Jan 10, 2022 1.000 1.000 0.8000 0.9100 10,133 -0.09(-9.00%)
Jan 07, 2022 1.000 1.040 0.9760 1.000 20,651 +0.00(+0.00%)
Jan 06, 2022 0.6566 1.040 0.6566 1.000 99,323 +0.24(+31.58%)
Jan 05, 2022 0.7550 0.8000 0.7550 0.7600 813 -0.03(-3.80%)
Jan 04, 2022 0.5500 0.9950 0.5300 0.7900 137,849 +0.23(+42.16%)
Jan 03, 2022 0.4131 0.6549 0.4131 0.5557 92,673 +0.15(+35.44%)
Dec 31, 2021 0.4699 0.4699 0.4102 0.4103 14,633 -0.01(-3.50%)
Dec 30, 2021 0.4501 0.4501 0.4104 0.4252 7,361 -0.05(-10.11%)
Dec 29, 2021 0.4899 0.4899 0.4300 0.4730 26,894 +0.02(+5.11%)
Dec 28, 2021 0.4554 0.4554 0.4500 0.4500 1,322 +0.01(+1.99%)
Dec 27, 2021 0.4401 0.4899 0.4400 0.4412 14,121 -0.04(-8.08%)
Dec 22, 2021 0.4800 0.4800 0.4800 0 -0.02(-3.96%)
Dec 21, 2021 0.4900 0.5199 0.4640 0.4998 7,326 +0.01(+2.00%)
Dec 20, 2021 0.4575 0.6498 0.4401 0.4900 7,380 +0.04(+8.89%)
Dec 17, 2021 0.4500 0.4900 0.4460 0.4500 6,925 -0.04(-8.16%)
Dec 16, 2021 0.4800 0.4900 0.4800 0.4900 2,901 +0.01(+2.08%)
Dec 15, 2021 0.5000 0.5000 0.4501 0.4800 11,186 -0.01(-2.04%)
Dec 14, 2021 0.5302 0.5302 0.4502 0.4900 41,612 -0.07(-12.11%)
Dec 13, 2021 0.5305 0.5575 0.5302 0.5575 5,766 -0.04(-7.05%)
Dec 10, 2021 0.5600 0.5998 0.5600 0.5998 5,223 +0.02(+4.31%)
Dec 09, 2021 0.5700 0.5800 0.5414 0.5750 20,363 -0.03(-4.17%)
Dec 08, 2021 0.7299 0.7299 0.5100 0.6000 48,361 +0.11(+22.50%)
Dec 07, 2021 0.4800 0.4999 0.4800 0.4898 1,863 +0.04(+8.84%)
Dec 06, 2021 0.4502 0.4502 0.4500 0.4500 624 -0.07(-13.43%)
Dec 03, 2021 0.5200 0.5200 0.5198 0.5198 1,244 -0.02(-3.74%)
Dec 02, 2021 0.4900 0.5400 0.4900 0.5400 725 +0.06(+12.50%)
Dec 01, 2021 0.4802 0.5445 0.4800 0.4800 18,375 +0.00(+0.99%)
Nov 30, 2021 0.4800 0.4820 0.4820 0.4753 10,658 -0.01(-1.39%)
Nov 29, 2021 0.5400 0.5799 0.4803 0.4820 17,618 +0.01(+2.34%)
Nov 26, 2021 0.5050 0.5298 0.4710 0.4710 12,126 -0.06(-10.73%)
Nov 24, 2021 0.5400 0.5499 0.5100 0.5276 7,610 +0.03(+5.54%)
Nov 23, 2021 0.5200 0.5727 0.4800 0.4999 61,712 -0.10(-16.66%)
Nov 22, 2021 0.4805 0.5998 0.4805 0.5998 645 +0.07(+13.17%)
Nov 19, 2021 0.6000 0.6235 0.4802 0.5300 22,098 -0.07(-11.67%)
Nov 18, 2021 0.6400 0.6698 0.5601 0.6000 7,576 +0.04(+7.14%)
Nov 17, 2021 0.6001 0.6494 0.5600 0.5600 3,609 -0.02(-3.95%)
Nov 16, 2021 0.7500 0.7500 0.5352 0.5830 13,350 -0.05(-7.46%)
Nov 15, 2021 0.6900 0.7300 0.6300 0.6300 37,981 -0.02(-3.11%)
Nov 12, 2021 0.6701 0.7000 0.6501 0.6502 18,366 -0.02(-2.96%)
Nov 11, 2021 0.6501 0.6901 0.6500 0.6700 15,507 +0.02(+3.05%)
Nov 09, 2021 0.6612 0.6801 0.6501 0.6502 13,500 -0.01(-2.18%)
Nov 05, 2021 0.6647 0.6647 0.6647 30 -0.02(-2.45%)
Nov 04, 2021 0.6848 0.7000 0.6602 0.6814 12,048 +0.00(+0.22%)
Nov 03, 2021 0.6800 0.6899 0.6701 0.6799 1,074 -0.02(-2.72%)
Nov 02, 2021 0.6900 0.7199 0.6501 0.6989 14,160 -0.00(-0.17%)
Nov 01, 2021 0.7900 0.7900 0.7001 0.7001 22,892 -0.00(-0.01%)
Oct 29, 2021 0.7999 0.7999 0.6601 0.7002 44,553 -0.11(-13.58%)
Oct 28, 2021 0.7322 0.9854 0.6603 0.8102 223,129 +0.13(+18.76%)
Oct 27, 2021 0.6506 0.7499 0.6506 0.6822 4,298 -0.01(-1.13%)
Oct 26, 2021 0.6701 0.7989 0.6701 0.6900 2,082 +0.00(+0.00%)
Oct 25, 2021 0.8000 0.8200 0.6400 0.6900 12,188 +0.05(+7.54%)
Oct 22, 2021 0.6610 0.6626 0.6400 0.6416 4,415 -0.04(-5.77%)
Oct 21, 2021 0.6308 0.7217 0.6300 0.6809 12,957 -0.01(-1.33%)
Oct 20, 2021 0.7115 0.7202 0.6147 0.6901 26,231 -0.03(-4.18%)
Oct 19, 2021 0.7003 0.8399 0.7003 0.7202 3,697 -0.06(-7.61%)
Oct 18, 2021 0.6969 0.7795 0.6969 0.7795 581 +0.03(+3.56%)
Oct 15, 2021 0.7003 0.7527 0.7000 0.7527 6,402 +0.02(+2.98%)
Oct 14, 2021 0.6911 0.7500 0.6911 0.7309 3,338 -0.07(-8.64%)
Oct 13, 2021 0.6708 0.8000 0.6708 0.8000 14,460 +0.00(+0.03%)
Oct 12, 2021 0.6700 0.7998 0.6700 0.7998 15,682 +0.11(+15.88%)
Oct 11, 2021 0.6709 0.7101 0.6709 0.6902 2,570 -0.08(-10.36%)
Oct 08, 2021 0.7101 0.8699 0.7101 0.7700 3,947 +0.04(+5.47%)
Oct 07, 2021 0.7700 0.7700 0.7301 0.7301 20,602 +0.01(+0.87%)
Oct 06, 2021 0.7002 0.7238 0.7002 0.7238 750 -0.09(-10.65%)
Oct 05, 2021 0.7299 0.9100 0.7299 0.8101 21,647 +0.06(+8.01%)
Sep 30, 2021 0.7500 0.7500 0.7500 112 +0.02(+2.73%)
Sep 29, 2021 0.6403 0.9422 0.6403 0.7301 48,673 -0.02(-2.65%)
Sep 28, 2021 0.7636 0.7636 0.7500 0.7500 1,156 -0.01(-1.82%)
Sep 27, 2021 0.7639 0.7639 0.7639 0.7639 210 +0.00(+0.00%)
Sep 24, 2021 0.6500 0.7639 0.6500 0.7639 2,530 -0.00(-0.01%)
Sep 23, 2021 0.7999 0.7999 0.6495 0.7640 3,695 +0.03(+4.66%)
Sep 22, 2021 0.7800 0.7888 0.6814 0.7300 5,627 -0.07(-8.74%)
Sep 21, 2021 0.7225 0.8898 0.6800 0.7999 4,306 +0.19(+31.11%)
Sep 20, 2021 0.6201 0.6501 0.6101 0.6101 840 -0.33(-35.10%)
Sep 17, 2021 0.9422 0.9422 0.9400 0.9400 475 +0.12(+15.32%)
Sep 16, 2021 0.7123 0.8995 0.7050 0.8151 58,323 +0.09(+11.69%)
Sep 15, 2021 0.7298 0.7298 0.7000 0.7298 5,712 +0.00(+0.00%)
Sep 14, 2021 0.6792 0.7298 0.6792 0.7298 331 +0.05(+7.28%)
Sep 13, 2021 0.7133 0.7133 0.6003 0.6803 10,200 +0.03(+4.69%)
Sep 10, 2021 0.7299 0.7299 0.6397 0.6498 3,344 -0.02(-3.03%)
Sep 09, 2021 0.6285 0.6740 0.6285 0.6701 2,110 +0.04(+5.69%)
Sep 08, 2021 0.6651 0.6651 0.6340 0.6340 988 -0.04(-5.40%)
Sep 07, 2021 0.7200 0.7200 0.6118 0.6702 13,669 -0.03(-4.26%)
Sep 03, 2021 0.6199 0.7200 0.6150 0.7000 12,721 +0.00(+0.06%)
Sep 02, 2021 0.7000 0.7000 0.6550 0.6996 7,774 -0.05(-6.71%)
Sep 01, 2021 0.7498 0.7499 0.7498 0.7499 3,302 +0.15(+24.98%)
Aug 31, 2021 0.6900 0.6900 0.6000 0.6000 12,082 -0.10(-14.09%)
Aug 30, 2021 0.6500 0.7199 0.6500 0.6984 8,700 -0.03(-4.33%)
Aug 27, 2021 0.7000 0.8732 0.6590 0.7300 9,322 +0.04(+5.80%)
Aug 26, 2021 0.8000 0.9000 0.6300 0.6900 32,112 -0.11(-13.75%)
Aug 25, 2021 0.7500 0.8005 0.6701 0.8000 3,688 +0.04(+5.81%)
Aug 24, 2021 0.8095 0.8095 0.7500 0.7561 13,330 -0.06(-7.22%)
Aug 23, 2021 0.7502 0.8150 0.6797 0.8149 5,700 +0.09(+12.93%)
Aug 20, 2021 0.8397 0.8397 0.6580 0.7216 23,712 -0.01(-1.82%)
Aug 19, 2021 0.7008 0.7350 0.7008 0.7350 2,612 -0.10(-12.50%)
Aug 18, 2021 0.7999 0.8843 0.7799 0.8400 8,326 -0.04(-4.52%)
Aug 17, 2021 0.7900 0.8798 0.6505 0.8798 16,518 +0.11(+14.26%)
Aug 16, 2021 0.6300 0.9730 0.6300 0.7700 79,836 +0.13(+20.26%)
Aug 13, 2021 0.7998 0.7998 0.6401 0.6403 17,306 -0.07(-9.80%)
Aug 12, 2021 0.7791 0.7791 0.7099 0.7099 1,716 +0.02(+2.88%)
Aug 11, 2021 0.6660 0.7490 0.6655 0.6900 16,365 -0.12(-15.31%)
Aug 10, 2021 0.7501 0.9098 0.6301 0.8147 29,152 +0.06(+8.61%)
Aug 09, 2021 0.8299 0.8299 0.7501 0.7501 11,626 -0.02(-2.82%)
Aug 06, 2021 0.8500 0.8501 0.7500 0.7719 33,975 -0.12(-13.26%)
Aug 05, 2021 0.8500 0.8899 0.8500 0.8899 3,898 -0.03(-3.52%)
Aug 04, 2021 0.8600 0.9288 0.8574 0.9224 2,961 +0.03(+3.64%)
Aug 03, 2021 0.9399 0.9399 0.8500 0.8900 14,235 +0.02(+1.71%)
Aug 02, 2021 0.8701 0.9422 0.8600 0.8750 9,054 +0.04(+5.29%)
Jul 30, 2021 0.9498 0.9498 0.8210 0.8310 14,866 -0.09(-9.66%)
Jul 29, 2021 0.8820 0.9199 0.8200 0.9199 20,618 +0.02(+2.77%)
Jul 28, 2021 0.8350 0.9123 0.8350 0.8951 7,050 +0.04(+4.69%)
Jul 27, 2021 0.9188 0.9188 0.8410 0.8550 4,194 -0.02(-2.60%)
Jul 26, 2021 0.8200 0.9600 0.8200 0.8778 23,491 +0.01(+0.92%)
Jul 23, 2021 0.8500 1.010 0.7850 0.8698 40,866 +0.04(+4.39%)
Jul 22, 2021 0.9200 0.9350 0.8010 0.8332 29,662 -0.14(-14.10%)
Jul 21, 2021 1.000 1.205 0.9501 0.9700 163,330 -0.05(-4.90%)
Jul 20, 2021 1.150 1.170 1.020 1.020 39,124 -0.06(-5.56%)
Jul 19, 2021 1.200 1.200 1.080 1.080 97,475 -0.07(-6.49%)
Jul 16, 2021 1.070 1.240 1.070 1.155 15,175 -0.00(-0.43%)
Jul 15, 2021 1.200 1.390 1.110 1.160 62,989 -0.04(-3.33%)
Jul 14, 2021 1.500 1.720 1.200 1.200 172,511 -0.33(-21.57%)
Jul 13, 2021 1.500 1.840 1.282 1.530 155,192 +0.08(+5.52%)
Jul 12, 2021 1.970 2.150 1.440 1.450 146,294 -0.31(-17.61%)
Jul 09, 2021 2.080 2.350 1.730 1.760 90,864 -0.19(-9.74%)
Jul 08, 2021 2.010 2.430 1.820 1.950 125,245 -0.31(-13.72%)
Jul 07, 2021 2.680 2.715 2.150 2.260 130,193 -0.62(-21.53%)
Jul 06, 2021 3.200 3.510 2.450 2.880 292,358 +0.01(+0.35%)
Jul 02, 2021 2.940 3.230 2.440 2.870 496,031 +0.27(+10.38%)
Jul 01, 2021 1.860 2.600 1.629 2.600 823,097 +0.71(+37.57%)
Jun 30, 2021 2.460 2.460 1.730 1.890 354,523 -0.96(-33.68%)
Jun 29, 2021 2.750 3.790 2.310 2.850 1,960,597 +0.91(+46.91%)
Jun 28, 2021 1.410 2.250 1.160 1.940 955,548 +0.88(+83.02%)
Jun 25, 2021 0.9896 1.500 0.8350 1.060 433,678 +0.20(+23.63%)
Jun 24, 2021 1.000 1.050 0.7600 0.8574 226,780 +0.01(+0.87%)
Jun 23, 2021 0.5900 1.180 0.5900 0.8500 930,603 +0.30(+54.55%)
Jun 22, 2021 0.5200 0.6700 0.4890 0.5500 683,708 +0.18(+48.25%)
Jun 21, 2021 0.3907 0.3907 0.3710 0.3710 10,000 -0.05(-11.67%)
Jun 18, 2021 0.4100 0.4400 0.3720 0.4200 25,090 +0.01(+2.46%)
Jun 17, 2021 0.4200 0.4200 0.4099 0.4099 1,002 -0.01(-2.43%)
Jun 14, 2021 0.4201 0.4201 0.4201 0 -0.07(-14.87%)
Jun 11, 2021 0.4800 0.4935 0.4800 0.4935 4,442 +0.02(+3.92%)
Jun 10, 2021 0.4700 0.5000 0.4132 0.4749 44,156 +0.06(+14.13%)
Jun 09, 2021 0.3990 0.4700 0.3990 0.4161 63,878 +0.03(+8.42%)
Jun 04, 2021 0.3838 0.3838 0.3838 24 -0.04(-8.62%)
Jun 03, 2021 0.3800 0.4200 0.3800 0.4200 7,154 +0.07(+19.76%)
Jun 02, 2021 0.4000 0.4000 0.3507 0.3507 7,622 -0.03(-7.37%)
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.