NasdaqCM - Delayed Quote USD

Auddia Inc. (AUUD)

Compare
0.5801 +0.0061 (+1.06%)
At close: November 1 at 4:00 PM EDT
0.5802 +0.00 (+0.02%)
After hours: November 1 at 7:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.5590 0.5969 0.5590 0.5801 0.5801 45,190
Oct 31, 2024 0.6020 0.6190 0.5400 0.5740 0.5740 64,800
Oct 30, 2024 0.6120 0.6300 0.6000 0.6040 0.6040 47,400
Oct 29, 2024 0.6000 0.6320 0.5950 0.6030 0.6030 18,000
Oct 28, 2024 0.6520 0.6520 0.6000 0.6170 0.6170 54,500
Oct 25, 2024 0.6280 0.6480 0.5900 0.6330 0.6330 56,500
Oct 24, 2024 0.6990 0.6990 0.6330 0.6570 0.6570 47,000
Oct 23, 2024 0.6800 0.6880 0.6540 0.6750 0.6750 40,500
Oct 22, 2024 0.6880 0.6880 0.6560 0.6880 0.6880 48,100
Oct 21, 2024 0.6900 0.7100 0.6500 0.6880 0.6880 370,600
Oct 18, 2024 0.6500 0.7000 0.6500 0.6850 0.6850 158,300
Oct 17, 2024 0.6250 0.7400 0.6160 0.7010 0.7010 587,000
Oct 16, 2024 0.5800 0.6290 0.5730 0.6200 0.6200 144,700
Oct 15, 2024 0.5930 0.5930 0.5730 0.5740 0.5740 97,400
Oct 14, 2024 0.5900 0.6010 0.5760 0.6000 0.6000 101,100
Oct 11, 2024 0.6230 0.6230 0.5350 0.5700 0.5700 186,100
Oct 10, 2024 0.5930 0.6300 0.5900 0.5940 0.5940 43,100
Oct 9, 2024 0.6000 0.6310 0.5950 0.5960 0.5960 61,300
Oct 8, 2024 0.6100 0.6200 0.5800 0.6100 0.6100 109,100
Oct 7, 2024 0.6200 0.6370 0.6000 0.6240 0.6240 129,200
Oct 4, 2024 0.6400 0.6400 0.6200 0.6280 0.6280 26,300
Oct 3, 2024 0.6280 0.6400 0.6010 0.6400 0.6400 32,600
Oct 2, 2024 0.6250 0.6300 0.5510 0.6190 0.6190 401,900
Oct 1, 2024 0.6600 0.6690 0.6100 0.6110 0.6110 162,400
Sep 30, 2024 0.6820 0.6890 0.6500 0.6610 0.6610 99,700
Sep 27, 2024 0.6870 0.6900 0.6570 0.6670 0.6670 146,100
Sep 26, 2024 0.6900 0.7300 0.6800 0.6830 0.6830 98,500
Sep 25, 2024 0.7150 0.7300 0.6500 0.6800 0.6800 344,700
Sep 24, 2024 0.7580 0.7670 0.7000 0.7240 0.7240 303,900
Sep 23, 2024 0.7900 0.8050 0.7610 0.7770 0.7770 201,400
Sep 20, 2024 0.8200 0.8250 0.7800 0.8100 0.8100 236,200
Sep 19, 2024 0.7990 0.8350 0.7800 0.7890 0.7890 143,100
Sep 18, 2024 0.8250 0.8390 0.7820 0.7910 0.7910 141,500
Sep 17, 2024 0.7750 0.8500 0.7750 0.8420 0.8420 214,900
Sep 16, 2024 0.7580 0.8130 0.7580 0.7750 0.7750 150,800
Sep 13, 2024 0.7690 0.7940 0.7420 0.7720 0.7720 266,200
Sep 12, 2024 0.7400 0.8300 0.7400 0.7900 0.7900 171,700
Sep 11, 2024 0.7700 0.7800 0.7200 0.7600 0.7600 236,000
Sep 10, 2024 0.7910 0.7910 0.6500 0.7650 0.7650 309,100
Sep 9, 2024 0.8400 0.8500 0.7800 0.7910 0.7910 619,100
Sep 6, 2024 0.9200 0.9300 0.8200 0.8360 0.8360 680,000
Sep 5, 2024 0.9330 0.9700 0.8610 0.9100 0.9100 1,182,800
Sep 4, 2024 1.0800 1.1500 0.8800 0.9230 0.9230 3,795,900
Sep 3, 2024 1.4600 1.5800 1.0700 1.1300 1.1300 106,017,800
Aug 30, 2024 0.8500 0.9200 0.8300 0.8550 0.8550 225,700
Aug 29, 2024 0.9460 0.9500 0.8370 0.8600 0.8600 239,700
Aug 28, 2024 1.0300 1.0300 0.9320 0.9570 0.9570 171,100
Aug 27, 2024 0.9890 1.0400 0.9510 1.0200 1.0200 139,600
Aug 26, 2024 1.0900 1.0900 0.9700 1.0100 1.0100 423,000
Aug 23, 2024 1.0900 1.1200 1.0600 1.1000 1.1000 299,700
Aug 22, 2024 1.1200 1.2200 1.0900 1.1000 1.1000 445,100
Aug 21, 2024 1.1700 1.2400 1.0700 1.1700 1.1700 1,021,900
Aug 20, 2024 1.6100 1.8600 1.0400 1.2900 1.2900 36,255,500
Aug 19, 2024 1.0300 1.1500 1.0300 1.1500 1.1500 24,900
Aug 16, 2024 1.0700 1.0700 1.0200 1.0300 1.0300 6,700
Aug 15, 2024 1.0690 1.0850 1.0400 1.0400 1.0400 9,500
Aug 14, 2024 1.1100 1.2000 1.0300 1.0400 1.0400 64,300
Aug 13, 2024 1.0650 1.0980 1.0500 1.0900 1.0900 19,900
Aug 12, 2024 1.0700 1.0900 1.0500 1.0800 1.0800 9,900
Aug 9, 2024 1.0700 1.1080 1.0400 1.1000 1.1000 28,300
Aug 8, 2024 1.1790 1.1790 1.0100 1.0300 1.0300 101,100
Aug 7, 2024 1.1450 1.1900 1.1450 1.1800 1.1800 20,900
Aug 6, 2024 1.1100 1.3300 1.1100 1.1600 1.1600 74,200
Aug 5, 2024 1.0800 1.1700 1.0300 1.1100 1.1100 58,300
Aug 2, 2024 1.1900 1.2000 1.0800 1.1800 1.1800 37,000
Aug 1, 2024 1.2950 1.2950 1.1900 1.2100 1.2100 28,600
Jul 31, 2024 1.1600 1.3290 1.1600 1.2900 1.2900 25,900
Jul 30, 2024 1.2700 1.2820 1.1500 1.2000 1.2000 47,800
Jul 29, 2024 1.4000 1.4700 1.2800 1.2900 1.2900 159,200
Jul 26, 2024 1.3200 1.4900 1.3100 1.4500 1.4500 57,600
Jul 25, 2024 1.3000 1.4500 1.2700 1.4100 1.4100 66,300
Jul 24, 2024 1.3200 1.3360 1.2600 1.2820 1.2820 59,000
Jul 23, 2024 1.4500 1.4620 1.2800 1.3500 1.3500 113,100
Jul 22, 2024 1.4000 1.5500 1.3000 1.4500 1.4500 429,400
Jul 19, 2024 1.1400 1.4500 1.1400 1.3900 1.3900 309,600
Jul 18, 2024 1.3800 1.4400 1.1000 1.1400 1.1400 253,600
Jul 17, 2024 1.2300 1.3800 1.1400 1.3800 1.3800 310,200
Jul 16, 2024 1.1200 1.2600 1.1000 1.2100 1.2100 217,800
Jul 15, 2024 1.0500 1.1500 1.0300 1.0900 1.0900 53,400
Jul 12, 2024 1.1100 1.1400 1.1000 1.1400 1.1400 40,300
Jul 11, 2024 1.1000 1.1320 1.0300 1.1250 1.1250 66,300
Jul 10, 2024 1.0000 1.0800 0.9800 1.0650 1.0650 163,200
Jul 9, 2024 1.0100 1.0500 0.9990 1.0100 1.0100 44,800
Jul 8, 2024 1.0200 1.0500 0.9800 1.0300 1.0300 36,800
Jul 5, 2024 1.0300 1.0300 1.0000 1.0200 1.0200 51,200
Jul 3, 2024 1.0110 1.0400 0.9900 1.0000 1.0000 70,200
Jul 2, 2024 1.0100 1.0400 0.9800 1.0100 1.0100 46,100
Jul 1, 2024 0.9600 1.0200 0.9600 1.0000 1.0000 34,500
Jun 28, 2024 0.9500 1.0500 0.9300 0.9700 0.9700 56,100
Jun 27, 2024 0.9700 0.9800 0.9400 0.9680 0.9680 21,900
Jun 26, 2024 0.9810 0.9980 0.9500 0.9840 0.9840 22,000
Jun 25, 2024 0.9700 1.0000 0.9600 0.9810 0.9810 35,000
Jun 24, 2024 0.9900 1.0000 0.9700 0.9900 0.9900 20,200
Jun 21, 2024 1.0300 1.0370 0.9670 0.9670 0.9670 80,300
Jun 20, 2024 1.0500 1.0600 1.0000 1.0500 1.0500 40,300
Jun 18, 2024 1.0600 1.0900 1.0550 1.0700 1.0700 40,900
Jun 17, 2024 1.1100 1.1200 1.0610 1.0610 1.0610 33,700
Jun 14, 2024 1.2000 1.2400 1.0900 1.1200 1.1200 96,600
Jun 13, 2024 1.1600 1.4200 1.1600 1.2300 1.2300 558,900
Jun 12, 2024 1.1400 1.1600 1.1100 1.1500 1.1500 22,300
Jun 11, 2024 1.1200 1.1500 1.0800 1.1200 1.1200 37,700
Jun 10, 2024 1.0800 1.1300 1.0600 1.1010 1.1010 25,200
Jun 7, 2024 1.1600 1.1600 1.0600 1.0700 1.0700 70,500
Jun 6, 2024 1.1500 1.1700 1.1100 1.1550 1.1550 154,100
Jun 5, 2024 1.1400 1.1800 1.1200 1.1700 1.1700 45,900
Jun 4, 2024 1.1500 1.1700 1.1200 1.1500 1.1500 25,200
Jun 3, 2024 1.2100 1.2100 1.1500 1.1600 1.1600 26,900
May 31, 2024 1.2400 1.2500 1.1500 1.2000 1.2000 73,700
May 30, 2024 1.3100 1.3100 1.2400 1.2500 1.2500 56,900
May 29, 2024 1.3000 1.3300 1.2800 1.3100 1.3100 48,100
May 28, 2024 1.3200 1.3400 1.2610 1.2900 1.2900 50,700
May 24, 2024 1.3900 1.4600 1.3200 1.3300 1.3300 88,500
May 23, 2024 1.3000 1.6300 1.3000 1.4400 1.4400 815,500
May 22, 2024 1.3500 1.4100 1.2030 1.2800 1.2800 102,100
May 21, 2024 1.3900 1.4300 1.3500 1.3500 1.3500 65,900
May 20, 2024 1.4300 1.4870 1.3600 1.4200 1.4200 74,500
May 17, 2024 1.4300 1.4500 1.4000 1.4000 1.4000 69,800
May 16, 2024 1.4000 1.4830 1.4000 1.4500 1.4500 89,700
May 15, 2024 1.4700 1.5600 1.3900 1.4400 1.4400 169,700
May 14, 2024 1.6500 1.6900 1.3600 1.5600 1.5600 279,800
May 13, 2024 1.6400 1.7100 1.5800 1.6900 1.6900 61,100
May 10, 2024 1.6800 1.7400 1.6550 1.7000 1.7000 56,300
May 9, 2024 1.6900 1.7400 1.6600 1.7300 1.7300 102,800
May 8, 2024 1.6900 1.7110 1.6500 1.7000 1.7000 81,400
May 7, 2024 1.8000 1.8000 1.7300 1.7400 1.7400 82,200
May 6, 2024 1.6800 1.8600 1.6700 1.8000 1.8000 197,800
May 3, 2024 1.7000 1.8800 1.6400 1.7000 1.7000 350,600
May 2, 2024 1.6200 1.7410 1.5920 1.7300 1.7300 235,000
May 1, 2024 1.6000 1.7400 1.5600 1.6400 1.6400 393,000
Apr 30, 2024 1.9300 1.9600 1.5700 1.6300 1.6300 6,268,100
Apr 29, 2024 1.7800 1.7800 1.6430 1.6500 1.6500 74,800
Apr 26, 2024 1.7100 1.8400 1.6850 1.7700 1.7700 126,700
Apr 25, 2024 1.7600 1.8200 1.6500 1.6800 1.6800 154,700
Apr 24, 2024 1.8800 1.8800 1.7500 1.7500 1.7500 70,500
Apr 23, 2024 1.8600 1.8900 1.8250 1.8500 1.8500 55,600
Apr 22, 2024 1.9000 1.9300 1.7700 1.8500 1.8500 89,100
Apr 19, 2024 2.1900 2.2700 1.9200 1.9300 1.9300 179,400
Apr 18, 2024 2.1800 2.4160 2.1000 2.2200 2.2200 243,900
Apr 17, 2024 2.1400 2.6600 2.0600 2.3500 2.3500 659,600
Apr 16, 2024 1.8100 3.2800 1.8100 2.2500 2.2500 3,720,400
Apr 15, 2024 2.0700 2.1200 1.7200 1.9000 1.9000 357,300
Apr 12, 2024 2.3000 2.3000 2.0100 2.0600 2.0600 289,800
Apr 11, 2024 2.3700 2.5800 2.2100 2.2800 2.2800 549,700
Apr 10, 2024 2.4400 2.7000 2.3000 2.6000 2.6000 1,117,500
Apr 9, 2024 3.3000 3.3000 2.6400 2.8100 2.8100 3,279,000
Apr 8, 2024 4.1100 5.7000 3.4500 3.5400 3.5400 160,326,900
Apr 5, 2024 1.4600 1.4800 1.4100 1.4300 1.4300 298,600
Apr 4, 2024 1.6000 1.6100 1.4200 1.5000 1.5000 133,000
Apr 3, 2024 1.7200 1.7800 1.5300 1.6000 1.6000 218,300
Apr 2, 2024 1.8100 1.8900 1.7500 1.7600 1.7600 177,300
Apr 1, 2024 1.9800 1.9900 1.8480 1.9200 1.9200 115,000
Mar 28, 2024 1.9600 2.1300 1.9000 1.9400 1.9400 209,600
Mar 27, 2024 1.8600 2.1000 1.8210 1.9600 1.9600 288,600
Mar 26, 2024 2.0300 2.0300 1.7700 1.8500 1.8500 164,300
Mar 25, 2024 2.1100 2.1500 1.9000 1.9900 1.9900 158,300
Mar 22, 2024 2.2000 2.2550 2.0200 2.1100 2.1100 202,100
Mar 21, 2024 2.2200 2.3230 2.1500 2.2850 2.2850 246,300
Mar 20, 2024 2.4100 2.5000 2.2000 2.3400 2.3400 348,300
Mar 19, 2024 2.4300 2.9900 2.2900 2.5100 2.5100 1,525,100
Mar 18, 2024 2.2000 2.7400 2.0300 2.6700 2.6700 953,600
Mar 15, 2024 2.3000 2.4600 2.0200 2.1800 2.1800 652,800
Mar 14, 2024 3.1800 3.4800 2.5200 2.5800 2.5800 9,811,100
Mar 13, 2024 2.8600 2.9500 2.6400 2.7500 2.7500 850,700
Mar 12, 2024 3.1100 3.1800 2.7100 2.9300 2.9300 522,700
Mar 11, 2024 3.6900 3.7500 2.9600 3.1700 3.1700 4,462,900
Mar 8, 2024 3.4200 3.5100 2.9000 3.0700 3.0700 917,400
Mar 7, 2024 3.6000 4.2920 3.1100 3.2900 3.2900 650,700
Mar 6, 2024 3.5800 3.6500 3.3200 3.4100 3.4100 22,500
Mar 5, 2024 3.2700 3.4890 3.1100 3.4100 3.4100 26,000
Mar 4, 2024 3.3700 3.4600 3.2500 3.3600 3.3600 21,600
Mar 1, 2024 4.0200 4.0400 3.4300 3.4500 3.4500 33,700
Feb 29, 2024 3.2100 4.1200 3.1600 4.0400 4.0400 158,800
Feb 28, 2024 3.3800 3.4400 3.1800 3.2600 3.2600 26,000
Feb 27, 2024 1:25 Stock Splits
Feb 27, 2024 3.9000 3.9100 3.0640 3.2500 3.2500 138,300
Feb 26, 2024 4.0000 4.5750 3.8000 3.9500 3.9500 38,256
Feb 23, 2024 4.8000 5.0000 3.7750 3.8750 3.8750 44,708
Feb 22, 2024 5.1750 5.1750 4.7000 4.8000 4.8000 6,436
Feb 21, 2024 5.0250 5.3750 4.6250 4.9000 4.9000 12,392
Feb 20, 2024 5.2750 5.5250 4.8000 5.0750 5.0750 14,944
Feb 16, 2024 5.6250 5.7500 4.6250 5.2500 5.2500 42,004
Feb 15, 2024 4.7500 11.7500 4.7500 5.6250 5.6250 414,716
Feb 14, 2024 4.8750 5.3750 4.7750 4.7750 4.7750 908
Feb 13, 2024 4.7500 5.2250 4.7500 4.7500 4.7500 2,032
Feb 12, 2024 5.6000 5.7500 4.7750 4.8500 4.8500 4,588
Feb 9, 2024 5.6250 6.2000 5.0000 5.4000 5.4000 3,060
Feb 8, 2024 5.6250 6.5000 5.3250 5.7500 5.7500 2,528
Feb 7, 2024 5.5000 6.2500 5.5000 5.7750 5.7750 2,712
Feb 6, 2024 5.1000 6.2500 5.0250 5.6250 5.6250 3,140
Feb 5, 2024 5.2500 6.5000 5.0000 5.1750 5.1750 19,292
Feb 2, 2024 4.7500 5.2500 4.7250 4.8750 4.8750 2,616
Feb 1, 2024 5.0250 5.2500 4.8000 4.8000 4.8000 3,004
Jan 31, 2024 5.4750 5.7500 4.9250 5.0000 5.0000 3,608
Jan 30, 2024 5.3500 5.6250 5.2500 5.3500 5.3500 896
Jan 29, 2024 5.7250 5.7750 5.3750 5.4000 5.4000 1,048
Jan 26, 2024 5.8000 6.1250 5.3750 5.4000 5.4000 3,968
Jan 25, 2024 5.4000 6.1250 5.2000 5.5250 5.5250 2,260
Jan 24, 2024 5.7750 6.1250 5.1250 5.3000 5.3000 8,072
Jan 23, 2024 6.2500 6.5000 5.7750 5.7750 5.7750 2,340
Jan 22, 2024 6.0000 6.7000 5.7500 6.3500 6.3500 5,744
Jan 19, 2024 6.0250 6.5000 5.8500 6.1000 6.1000 2,416
Jan 18, 2024 5.9750 6.2500 5.7500 6.2500 6.2500 3,536
Jan 17, 2024 6.0000 6.2500 5.7500 5.7750 5.7750 960
Jan 16, 2024 6.3250 6.3250 6.0000 6.1000 6.1000 988
Jan 12, 2024 6.2500 6.5250 6.1250 6.1500 6.1500 488
Jan 11, 2024 6.5250 6.7500 6.1500 6.3500 6.3500 1,096
Jan 10, 2024 6.6250 6.7500 6.2500 6.5000 6.5000 1,444
Jan 9, 2024 6.1750 7.0000 6.1750 6.5000 6.5000 4,956
Jan 8, 2024 5.9750 6.2000 5.7500 6.1500 6.1500 1,532
Jan 5, 2024 5.7750 6.8250 5.7500 6.3000 6.3000 2,784
Jan 4, 2024 5.7500 6.3000 5.7500 5.8750 5.8750 748
Jan 3, 2024 6.4750 6.4750 5.5000 5.7750 5.7750 4,596
Jan 2, 2024 6.5000 6.5000 6.2500 6.4750 6.4750 1,244
Dec 29, 2023 7.4250 7.5000 6.2500 6.2500 6.2500 8,440
Dec 28, 2023 7.7750 7.7750 7.0250 7.1000 7.1000 1,116
Dec 27, 2023 7.5750 7.7500 7.2750 7.5250 7.5250 1,740
Dec 26, 2023 8.0000 8.0000 7.3000 7.5000 7.5000 1,756
Dec 22, 2023 8.3500 8.3500 7.6250 7.9500 7.9500 788
Dec 21, 2023 8.7500 8.7500 7.5000 8.2500 8.2500 1,528
Dec 20, 2023 7.7000 8.7500 7.5000 8.2500 8.2500 4,248
Dec 19, 2023 7.7500 8.2500 7.3000 8.2500 8.2500 4,536
Dec 18, 2023 8.1000 8.7250 7.2500 8.2500 8.2500 4,564
Dec 15, 2023 8.0000 8.7750 7.2500 7.6250 7.6250 13,432
Dec 14, 2023 6.8000 7.9500 6.0500 7.3500 7.3500 18,728
Dec 13, 2023 6.0000 6.5000 6.0000 6.3500 6.3500 604
Dec 12, 2023 6.7500 6.8000 5.9750 6.2500 6.2500 1,712
Dec 11, 2023 7.1000 7.1000 6.1750 6.6000 6.6000 1,552
Dec 8, 2023 6.2500 7.3500 5.8500 6.8250 6.8250 9,272
Dec 7, 2023 6.1750 6.2500 5.7500 6.2500 6.2500 1,612
Dec 6, 2023 6.0500 6.2250 5.5000 6.0000 6.0000 1,880
Dec 5, 2023 6.0000 6.2500 5.7500 5.8750 5.8750 2,588
Dec 4, 2023 5.2500 6.2500 4.6500 6.1000 6.1000 8,688
Dec 1, 2023 5.2250 5.5000 4.6250 5.3750 5.3750 6,224
Nov 30, 2023 4.8750 5.1250 4.8000 4.9000 4.9000 1,672
Nov 29, 2023 5.2500 5.2500 4.7750 5.0000 5.0000 812
Nov 28, 2023 5.0000 5.0250 4.7750 5.0250 5.0250 8,524
Nov 27, 2023 5.5750 5.6000 4.6250 4.8000 4.8000 4,552
Nov 24, 2023 5.0000 5.0000 4.7500 4.9500 4.9500 292
Nov 22, 2023 4.9000 4.9000 4.5000 4.6750 4.6750 1,212
Nov 21, 2023 4.5000 5.1250 4.5000 4.9000 4.9000 1,188
Nov 20, 2023 5.3500 5.3750 4.8000 4.8000 4.8000 2,760
Nov 17, 2023 5.2750 5.4250 5.2500 5.3750 5.3750 2,084
Nov 16, 2023 5.0500 5.3750 5.0500 5.3500 5.3500 2,684
Nov 15, 2023 5.1750 5.2500 5.0000 5.0500 5.0500 1,188
Nov 14, 2023 4.7500 5.2500 4.5250 5.1000 5.1000 4,848
Nov 13, 2023 5.0000 5.0000 4.5250 4.7500 4.7500 1,116
Nov 10, 2023 4.7500 4.7500 4.5000 4.7500 4.7500 1,168
Nov 9, 2023 5.0000 5.1000 4.5250 4.8500 4.8500 2,560
Nov 8, 2023 5.5000 5.5000 4.6000 5.0750 5.0750 5,024
Nov 7, 2023 5.7500 5.7500 5.0000 5.3250 5.3250 1,868
Nov 6, 2023 5.2500 5.7000 5.0250 5.5000 5.5000 3,316
Nov 3, 2023 5.0000 5.8750 4.8750 5.0000 5.0000 4,464
Nov 2, 2023 4.4250 4.8750 4.4250 4.7500 4.7500 3,344

Related Tickers