NasdaqCM - Delayed Quote USD

Auddia Inc. (AUUD)

1.0700 -0.0850 (-7.36%)
At close: June 7 at 4:00 PM EDT
1.0800 +0.01 (+0.93%)
After hours: June 7 at 6:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 1, 2023 4.5000 4.7500 4.2500 4.5750 4.5750 3,508
Oct 31, 2023 4.5000 4.8500 4.2500 4.6250 4.6250 8,952
Oct 30, 2023 5.2500 5.5500 5.2500 5.2500 5.2500 4,656
Oct 27, 2023 5.0000 5.7500 5.0000 5.4250 5.4250 5,756
Oct 26, 2023 5.2000 5.4750 5.0250 5.2000 5.2000 3,028
Oct 25, 2023 5.5000 5.5000 4.8000 5.2000 5.2000 7,300
Oct 24, 2023 5.5500 5.7000 5.2500 5.5750 5.5750 5,340
Oct 23, 2023 6.1000 6.2500 5.2500 5.7000 5.7000 8,752
Oct 20, 2023 6.1750 6.2500 5.7500 5.7500 5.7500 2,880
Oct 19, 2023 6.1500 6.5000 5.9000 5.9000 5.9000 3,476
Oct 18, 2023 6.4000 7.1750 6.4000 6.5250 6.5250 3,212
Oct 17, 2023 7.0000 7.1250 6.7500 6.7750 6.7750 5,416
Oct 16, 2023 7.1000 7.1250 6.5500 6.7750 6.7750 4,488
Oct 13, 2023 7.1250 7.4750 6.7500 6.9500 6.9500 4,624
Oct 12, 2023 7.0750 7.2750 6.8750 6.8750 6.8750 3,868
Oct 11, 2023 7.0000 7.4750 6.8750 7.0750 7.0750 5,400
Oct 10, 2023 7.0000 7.2500 6.8250 6.8750 6.8750 3,536
Oct 9, 2023 6.8750 7.0750 6.7500 7.0000 7.0000 2,120
Oct 6, 2023 6.5250 7.2250 6.5250 7.0750 7.0750 3,400
Oct 5, 2023 7.5250 7.6250 6.7500 6.8500 6.8500 14,620
Oct 4, 2023 7.9750 7.9750 7.2750 7.5000 7.5000 4,616
Oct 3, 2023 8.7500 8.7500 7.2500 7.2750 7.2750 17,628
Oct 2, 2023 9.3500 9.3500 8.3000 8.7500 8.7500 4,520
Sep 29, 2023 9.5000 9.7500 8.7500 9.1000 9.1000 15,396
Sep 28, 2023 8.5000 12.0000 5.5000 9.5000 9.5000 226,244
Sep 27, 2023 8.0500 8.3750 8.0500 8.0500 8.0500 2,112
Sep 26, 2023 8.0000 8.5000 8.0000 8.0500 8.0500 3,504
Sep 25, 2023 7.9000 8.2500 7.7750 8.0000 8.0000 2,740
Sep 22, 2023 8.2500 8.5000 8.1000 8.1000 8.1000 1,560
Sep 21, 2023 8.2500 8.6500 8.0000 8.1250 8.1250 2,148
Sep 20, 2023 8.5500 9.0000 8.3000 8.3750 8.3750 1,612
Sep 19, 2023 8.6500 8.8000 8.5000 8.5250 8.5250 772
Sep 18, 2023 9.0000 9.1250 8.5000 8.8000 8.8000 1,280
Sep 15, 2023 8.2500 9.2500 8.2500 9.2500 9.2500 4,740
Sep 14, 2023 8.6250 8.7250 8.3750 8.4000 8.4000 2,952
Sep 13, 2023 8.5750 8.7250 8.2750 8.5250 8.5250 2,728
Sep 12, 2023 9.2500 9.2500 8.5000 9.0000 9.0000 4,460
Sep 11, 2023 8.5000 8.7000 8.2500 8.3750 8.3750 6,380
Sep 8, 2023 8.6250 8.7500 8.2750 8.6250 8.6250 7,080
Sep 7, 2023 8.7500 9.0000 8.3000 8.7250 8.7250 7,004
Sep 6, 2023 8.2500 9.2500 7.7750 9.0750 9.0750 53,212
Sep 5, 2023 9.2000 9.2000 8.5750 8.9500 8.9500 5,044
Sep 1, 2023 8.6750 9.2250 8.5750 8.8500 8.8500 4,328
Aug 31, 2023 8.8500 8.8750 8.5000 8.5750 8.5750 3,440
Aug 30, 2023 8.6250 9.0000 8.5750 8.9000 8.9000 2,176
Aug 29, 2023 8.7500 9.2250 8.4000 9.0000 9.0000 8,748
Aug 28, 2023 8.7250 8.8750 8.5000 8.7250 8.7250 4,808
Aug 25, 2023 9.0250 9.0250 8.4000 8.7250 8.7250 5,820
Aug 24, 2023 9.3500 9.6250 8.5000 8.6250 8.6250 8,264
Aug 23, 2023 9.0000 9.1500 8.8000 8.9750 8.9750 4,888
Aug 22, 2023 8.8000 9.2500 8.7500 9.1250 9.1250 5,404
Aug 21, 2023 8.8750 9.1250 8.5000 8.9750 8.9750 3,968
Aug 18, 2023 9.0000 9.1250 8.3750 8.7750 8.7750 14,536
Aug 17, 2023 9.0250 9.6750 9.0000 9.1750 9.1750 3,276
Aug 16, 2023 9.2750 9.7000 9.0000 9.6750 9.6750 8,420
Aug 15, 2023 9.5500 9.7250 9.2750 9.2750 9.2750 7,068
Aug 14, 2023 10.1500 10.1500 9.0000 9.4500 9.4500 10,328
Aug 11, 2023 9.6750 10.0000 9.5000 9.9750 9.9750 6,408
Aug 10, 2023 9.6250 10.2500 9.6250 10.0000 10.0000 5,108
Aug 9, 2023 9.5250 10.7000 9.4500 10.0250 10.0250 13,880
Aug 8, 2023 9.5500 9.9250 9.5000 9.7250 9.7250 5,656
Aug 7, 2023 9.9500 9.9500 9.5500 9.7000 9.7000 7,516
Aug 4, 2023 10.4750 10.4750 9.5000 9.9500 9.9500 11,684
Aug 3, 2023 10.0000 10.9000 10.0000 10.2750 10.2750 12,056
Aug 2, 2023 10.1250 10.4250 10.0250 10.2500 10.2500 5,952
Aug 1, 2023 10.2250 10.8000 10.0500 10.1250 10.1250 9,060
Jul 31, 2023 10.5500 10.8500 10.0000 10.4750 10.4750 8,264
Jul 28, 2023 11.2500 11.2500 10.0500 10.8750 10.8750 6,012
Jul 27, 2023 10.7750 10.9500 10.0750 10.8000 10.8000 16,900
Jul 26, 2023 10.1500 11.2250 9.6250 10.7750 10.7750 52,984
Jul 25, 2023 9.9500 10.0000 9.5250 9.7500 9.7500 4,012
Jul 24, 2023 9.5000 9.9000 9.5000 9.7750 9.7750 12,436
Jul 21, 2023 9.7500 10.0000 9.5250 9.5500 9.5500 7,248
Jul 20, 2023 10.0000 10.0000 9.3000 9.7250 9.7250 8,280
Jul 19, 2023 9.6250 9.7500 9.5000 9.6250 9.6250 8,652
Jul 18, 2023 9.9000 9.9000 9.5000 9.7500 9.7500 3,968
Jul 17, 2023 9.3000 10.0000 9.2750 9.6250 9.6250 10,752
Jul 14, 2023 10.1250 10.2500 9.6250 9.7500 9.7500 8,484
Jul 13, 2023 10.2500 10.2500 9.8500 10.0750 10.0750 9,796
Jul 12, 2023 10.0750 10.2500 9.7500 10.2000 10.2000 11,964
Jul 11, 2023 10.4500 10.5000 10.0500 10.1500 10.1500 8,352
Jul 10, 2023 10.7500 10.7500 10.1500 10.4500 10.4500 11,740
Jul 7, 2023 10.3000 10.6250 10.0500 10.4750 10.4750 13,144
Jul 6, 2023 10.4000 10.5000 10.0000 10.4250 10.4250 19,328
Jul 5, 2023 10.5750 10.7250 10.1250 10.7250 10.7250 15,748
Jul 3, 2023 10.7500 10.7500 10.2500 10.4000 10.4000 9,876
Jun 30, 2023 10.9500 10.9500 9.8750 10.3250 10.3250 32,804
Jun 29, 2023 10.5000 10.8000 10.3750 10.7500 10.7500 32,368
Jun 28, 2023 10.2750 11.5000 10.2750 10.8750 10.8750 71,704
Jun 27, 2023 12.4250 13.5000 10.7750 11.1500 11.1500 661,420
Jun 26, 2023 11.0500 11.3000 10.5000 11.2500 11.2500 18,332
Jun 23, 2023 11.0000 11.2500 10.7750 11.2500 11.2500 17,408
Jun 22, 2023 12.2000 12.2250 10.7500 11.2500 11.2500 95,836
Jun 21, 2023 12.0000 12.5750 11.5000 12.5750 12.5750 58,764
Jun 20, 2023 12.4750 12.5000 11.6250 12.2250 12.2250 42,796
Jun 16, 2023 12.4000 12.7250 12.0000 12.4500 12.4500 43,056
Jun 15, 2023 13.3000 13.6750 12.0250 12.7500 12.7500 69,108
Jun 14, 2023 13.7750 14.2250 12.5500 13.7500 13.7500 133,964
Jun 13, 2023 21.3250 23.6250 14.2500 15.6000 15.6000 672,700
Jun 12, 2023 16.7000 38.5000 14.0500 30.5000 30.5000 5,855,388
Jun 9, 2023 9.6500 11.7500 9.6500 10.8250 10.8250 122,048
Jun 8, 2023 9.9500 10.3000 9.5000 9.5000 9.5000 1,304

Related Tickers

AMST Amesite Inc.
3.4000
-2.58%
 
CAUD Collective Audience, Inc.
0.3783
-5.42%
 
HKIT Hitek Global Inc.
1.5500
-7.19%
 
IFBD Infobird Co., Ltd
3.4900
-7.18%
 
CUEN Cuentas Inc.
0.2390
-17.56%
 
BNZI Banzai International, Inc.
0.1811
+5.47%
 
GETR Getaround, Inc.
0.1561
-5.39%
 
TROO TROOPS, Inc.
1.6225
+0.78%
 
MRIN Marin Software Incorporated
2.4700
-9.19%
 
ELWS Earlyworks Co., Ltd
1.6500
0.00%