Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Auddia Inc. (AUUD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7400-0.0600 (-3.33%)
At close: 03:56PM EST
1.7600 +0.02 (+1.15%)
After hours: 06:22PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20221.78001.81991.74001.74001.740030,568
Jan 14, 20221.81001.84001.73001.81001.810019,000
Jan 13, 20221.89001.89001.80001.81001.810031,900
Jan 12, 20221.91001.95001.83001.89001.890095,100
Jan 11, 20221.70001.95001.70001.91001.9100157,600
Jan 10, 20221.72001.73401.66001.71001.710037,200
Jan 07, 20221.73001.81001.73001.77001.770039,100
Jan 06, 20221.72001.79001.63001.74001.7400102,700
Jan 05, 20221.80001.83001.71001.73001.7300103,400
Jan 04, 20221.85001.86201.77001.83001.830054,700
Jan 03, 20221.83001.87501.78001.80001.8000214,800
Dec 31, 20211.82001.87401.78001.78001.7800159,700
Dec 30, 20211.76001.90001.76001.84001.8400171,000
Dec 29, 20211.84001.90501.76001.78001.7800250,700
Dec 28, 20211.90001.93001.83001.85001.8500121,200
Dec 27, 20211.92002.00001.89001.90001.9000114,100
Dec 23, 20211.95002.02001.93001.99001.990063,100
Dec 22, 20211.89001.97001.89001.94001.940037,600
Dec 21, 20211.86002.02001.86001.93001.9300267,500
Dec 20, 20211.88201.90001.81001.87001.8700169,000
Dec 17, 20211.95002.04001.87001.93001.9300272,900
Dec 16, 20212.07002.10001.95001.97001.9700135,900
Dec 15, 20212.09002.10101.96002.08002.0800213,100
Dec 14, 20212.14002.18002.08002.13002.1300195,300
Dec 13, 20212.10002.28002.03002.20002.2000596,100
Dec 10, 20212.20002.24002.03002.18002.1800850,300
Dec 09, 20212.04002.23002.01002.03002.0300885,700
Dec 08, 20212.13002.35001.93002.27002.270018,732,300
Dec 07, 20211.81001.95001.80001.90001.9000160,800
Dec 06, 20211.77001.79701.67001.79001.7900184,900
Dec 03, 20212.00002.05001.76001.79001.7900421,300
Dec 02, 20212.09002.09001.94001.98001.9800341,000
Dec 01, 20212.19002.37902.00202.08002.0800495,200
Nov 30, 20212.18002.26002.06002.15002.1500350,600
Nov 29, 20212.07002.32002.03002.24002.2400481,800
Nov 26, 20212.02002.09002.01202.07002.070090,300
Nov 24, 20211.94002.16001.93102.13002.1300180,300
Nov 23, 20212.04002.04001.86001.91001.9100246,700
Nov 22, 20212.13002.13001.95002.07002.0700291,900
Nov 19, 20212.09002.13002.05002.13002.130099,700
Nov 18, 20212.28002.28002.07002.08002.0800286,700
Nov 17, 20212.29002.32002.25002.26002.2600229,700
Nov 16, 20212.46002.50002.26002.31502.3150601,300
Nov 15, 20212.57002.80002.45002.47002.4700581,600
Nov 12, 20212.58002.60002.48002.52002.5200184,500
Nov 11, 20212.50002.61002.47002.53002.5300160,900
Nov 10, 20212.61002.66002.50002.52002.5200237,500
Nov 09, 20212.68002.82002.58002.67002.6700507,500
Nov 08, 20212.64002.69002.59002.68002.6800448,400
Nov 05, 20212.63002.70002.58002.66002.6600350,000
Nov 04, 20212.65002.74102.60002.64002.6400275,800
Nov 03, 20212.62002.69602.56002.58002.5800259,300
Nov 02, 20212.66002.73702.55002.61002.6100476,400
Nov 01, 20212.89003.07002.65002.70002.7000931,700
Oct 29, 20212.77002.84002.54002.69002.6900673,700
Oct 28, 20212.58003.36002.47002.85002.85006,223,800
Oct 27, 20212.39002.59002.37002.55002.5500441,900
Oct 26, 20212.38002.46002.31002.40002.4000196,400
Oct 25, 20212.43002.53002.34502.44002.4400351,900
Oct 22, 20212.45002.45002.24002.29002.2900290,000
Oct 21, 20212.48002.50002.45002.47002.470071,300
Oct 20, 20212.47902.51002.45002.50002.500047,900
Oct 19, 20212.47002.56002.43002.52002.5200102,200
Oct 18, 20212.42002.51502.42002.49002.490081,400
Oct 15, 20212.43002.49002.42002.45002.450041,900
Oct 14, 20212.58002.58002.41002.42002.4200151,200
Oct 13, 20212.47002.60002.42002.58002.5800333,200
Oct 12, 20212.44002.49002.38002.43002.4300219,800
Oct 11, 20212.41002.53002.41002.43002.4300138,200
Oct 08, 20212.38002.43602.29002.41002.4100158,100
Oct 07, 20212.31002.43002.28002.36002.3600342,500
Oct 06, 20212.20902.29002.20902.26002.2600145,900
Oct 05, 20212.23002.36002.20002.28002.2800253,900
Oct 04, 20212.34002.36502.19002.21002.2100265,500
Oct 01, 20212.43002.46002.32002.36002.3600312,100
Sep 30, 20212.55002.72002.39002.42002.4200454,300
Sep 29, 20212.46003.15002.32002.53002.53003,973,800
Sep 28, 20212.42002.46002.38002.41002.4100114,200
Sep 27, 20212.46002.48002.39002.46002.4600198,600
Sep 24, 20212.48002.51002.42002.43002.4300257,400
Sep 23, 20212.57002.65002.48002.49002.4900376,600
Sep 22, 20212.46002.74002.42002.53002.5300531,100
Sep 21, 20212.53002.53002.38002.41002.4100250,900
Sep 20, 20212.56002.64502.41002.45002.4500309,900
Sep 17, 20212.95003.05002.69002.69002.6900545,300
Sep 16, 20212.67003.17002.61003.14003.14002,773,300
Sep 15, 20212.62002.63002.51002.54002.5400119,800
Sep 14, 20212.74002.78002.61002.62002.6200192,400
Sep 13, 20212.82002.88002.71002.78002.7800216,100
Sep 10, 20212.99002.99002.75002.79002.7900304,800
Sep 09, 20212.85002.96002.80002.96002.9600178,400
Sep 08, 20213.00003.00002.79002.85002.8500292,300
Sep 07, 20212.93003.05002.87702.96002.9600208,900
Sep 03, 20213.04003.05002.88002.88002.8800163,300
Sep 02, 20213.03003.08002.91003.06003.0600140,800
Sep 01, 20213.01003.01002.89002.97002.9700133,000
Aug 31, 20212.93003.01002.80002.99002.9900210,700
Aug 30, 20213.05003.12002.90002.91002.9100399,900
Aug 27, 20213.09003.20003.00003.01003.0100302,100
Aug 26, 20213.12003.35003.04003.10003.1000346,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement