Canada markets close in 1 hour 27 minutes

Auddia Inc. (AUUD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6600+0.0200 (+1.22%)
As of 02:31PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.62001.68991.60011.66001.6600126,631
May 01, 20241.60001.74001.56001.64001.6400386,100
Apr 30, 20241.93001.96001.57001.63001.63006,268,100
Apr 29, 20241.78001.78001.64301.65001.650074,800
Apr 26, 20241.71001.84001.68501.77001.7700126,700
Apr 25, 20241.76001.82001.65001.68001.6800154,700
Apr 24, 20241.88001.88001.75001.75001.750070,500
Apr 23, 20241.86001.89001.82501.85001.850055,600
Apr 22, 20241.90001.93001.77001.85001.850089,100
Apr 19, 20242.19002.27001.92001.93001.9300179,400
Apr 18, 20242.18002.41602.10002.22002.2200243,900
Apr 17, 20242.14002.66002.06002.35002.3500659,600
Apr 16, 20241.81003.28001.81002.25002.25003,720,400
Apr 15, 20242.07002.12001.72001.90001.9000357,300
Apr 12, 20242.30002.30002.01002.06002.0600289,800
Apr 11, 20242.37002.58002.21002.28002.2800549,700
Apr 10, 20242.44002.70002.30002.60002.60001,117,500
Apr 09, 20243.30003.30002.64002.81002.81003,279,000
Apr 08, 20244.11005.70003.45003.54003.5400160,326,900
Apr 05, 20241.46001.48001.41001.43001.4300298,600
Apr 04, 20241.60001.61001.42001.50001.5000133,000
Apr 03, 20241.72001.78001.53001.60001.6000218,300
Apr 02, 20241.81001.89001.75001.76001.7600177,300
Apr 01, 20241.98001.99001.84801.92001.9200115,000
Mar 28, 20241.96002.13001.90001.94001.9400209,600
Mar 27, 20241.86002.10001.82101.96001.9600288,600
Mar 26, 20242.03002.03001.77001.85001.8500164,300
Mar 25, 20242.11002.15001.90001.99001.9900158,300
Mar 22, 20242.20002.25502.02002.11002.1100202,100
Mar 21, 20242.22002.32302.15002.28502.2850246,300
Mar 20, 20242.41002.50002.20002.34002.3400348,300
Mar 19, 20242.43002.99002.29002.51002.51001,525,100
Mar 18, 20242.20002.74002.03002.67002.6700953,600
Mar 15, 20242.30002.46002.02002.18002.1800652,800
Mar 14, 20243.18003.48002.52002.58002.58009,811,100
Mar 13, 20242.86002.95002.64002.75002.7500850,700
Mar 12, 20243.11003.18002.71002.93002.9300522,700
Mar 11, 20243.69003.75002.96003.17003.17004,462,900
Mar 08, 20243.42003.51002.90003.07003.0700917,400
Mar 07, 20243.60004.29203.11003.29003.2900650,700
Mar 06, 20243.58003.65003.32003.41003.410022,500
Mar 05, 20243.27003.48903.11003.41003.410026,000
Mar 04, 20243.37003.46003.25003.36003.360021,600
Mar 01, 20244.02004.04003.43003.45003.450033,700
Feb 29, 20243.21004.12003.16004.04004.0400158,800
Feb 28, 20243.38003.44003.18003.26003.260026,000
Feb 27, 20243.90003.91003.06403.25003.2500138,300
Feb 27, 20241:25 Stock Split
Feb 26, 20244.00004.57503.80003.95003.950038,256
Feb 23, 20244.80005.00003.77503.87503.875044,708
Feb 22, 20245.17505.17504.70004.80004.80006,436
Feb 21, 20245.02505.37504.62504.90004.900012,392
Feb 20, 20245.27505.52504.80005.07505.075014,944
Feb 16, 20245.62505.75004.62505.25005.250042,004
Feb 15, 20244.750011.75004.75005.62505.6250414,716
Feb 14, 20244.87505.37504.77504.77504.7750908
Feb 13, 20244.75005.22504.75004.75004.75002,032
Feb 12, 20245.60005.75004.77504.85004.85004,588
Feb 09, 20245.62506.20005.00005.40005.40003,060
Feb 08, 20245.62506.50005.32505.75005.75002,528
Feb 07, 20245.50006.25005.50005.77505.77502,712
Feb 06, 20245.10006.25005.02505.62505.62503,140
Feb 05, 20245.25006.50005.00005.17505.175019,292
Feb 02, 20244.75005.25004.72504.87504.87502,616
Feb 01, 20245.02505.25004.80004.80004.80003,004
Jan 31, 20245.47505.75004.92505.00005.00003,608
Jan 30, 20245.35005.62505.25005.35005.3500896
Jan 29, 20245.72505.77505.37505.40005.40001,048
Jan 26, 20245.80006.12505.37505.40005.40003,968
Jan 25, 20245.40006.12505.20005.52505.52502,260
Jan 24, 20245.77506.12505.12505.30005.30008,072
Jan 23, 20246.25006.50005.77505.77505.77502,340
Jan 22, 20246.00006.70005.75006.35006.35005,744
Jan 19, 20246.02506.50005.85006.10006.10002,416
Jan 18, 20245.97506.25005.75006.25006.25003,536
Jan 17, 20246.00006.25005.75005.77505.7750960
Jan 16, 20246.32506.32506.00006.10006.1000988
Jan 12, 20246.25006.52506.12506.15006.1500488
Jan 11, 20246.52506.75006.15006.35006.35001,096
Jan 10, 20246.62506.75006.25006.50006.50001,444
Jan 09, 20246.17507.00006.17506.50006.50004,956
Jan 08, 20245.97506.20005.75006.15006.15001,532
Jan 05, 20245.77506.82505.75006.30006.30002,784
Jan 04, 20245.75006.30005.75005.87505.8750748
Jan 03, 20246.47506.47505.50005.77505.77504,596
Jan 02, 20246.50006.50006.25006.47506.47501,244
Dec 29, 20237.42507.50006.25006.25006.25008,440
Dec 28, 20237.77507.77507.02507.10007.10001,116
Dec 27, 20237.57507.75007.27507.52507.52501,740
Dec 26, 20238.00008.00007.30007.50007.50001,756
Dec 22, 20238.35008.35007.62507.95007.9500788
Dec 21, 20238.75008.75007.50008.25008.25001,528
Dec 20, 20237.70008.75007.50008.25008.25004,248
Dec 19, 20237.75008.25007.30008.25008.25004,536
Dec 18, 20238.10008.72507.25008.25008.25004,564
Dec 15, 20238.00008.77507.25007.62507.625013,432
Dec 14, 20236.80007.95006.05007.35007.350018,728
Dec 13, 20236.00006.50006.00006.35006.3500604
Dec 12, 20236.75006.80005.97506.25006.25001,712
Dec 11, 20237.10007.10006.17506.60006.60001,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...