Canada markets closed

Auddia Inc. (AUUD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2700+0.3700 (+19.47%)
At close: 04:00PM EST
2.1200 -0.15 (-6.61%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20212.13002.35001.93002.27002.270018,731,907
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
Aug. 25, 20213.13003.16503.00003.06003.0600127,100
Aug. 24, 20213.12003.18003.00003.08003.0800337,700
Aug. 23, 20212.85003.15002.75003.12003.1200462,700
Aug. 20, 20212.77002.83002.70002.78002.7800338,100
Aug. 19, 20212.85002.99002.70002.75002.7500357,600
Aug. 18, 20213.02003.18002.78002.88002.8800450,700
Aug. 17, 20213.06503.09002.74003.05003.0500989,600
Aug. 16, 20212.95003.94002.82003.08003.080014,742,800
Aug. 13, 20212.79003.19002.75002.90002.9000749,300
Aug. 12, 20212.77002.95002.68002.79002.7900425,000
Aug. 11, 20212.96002.96002.72002.79002.7900309,900
Aug. 10, 20213.17003.19002.91002.93002.9300356,200
Aug. 09, 20213.26003.30003.10003.14003.1400240,900
Aug. 06, 20213.07003.31002.98003.18003.1800347,700
Aug. 05, 20213.14003.14002.97003.04003.0400335,700
Aug. 04, 20213.30003.30003.01003.05003.0500245,500
Aug. 03, 20213.45003.45703.17003.33003.3300181,600
Aug. 02, 20213.31003.47003.23503.42003.4200376,000
Jul. 30, 20213.23003.40003.10003.23003.2300281,000
Jul. 29, 20213.40003.56503.22003.30003.3000247,500
Jul. 28, 20213.03003.54002.97003.47003.4700553,700
Jul. 27, 20213.28003.28002.88003.04003.0400311,500
Jul. 26, 20213.22003.54003.13203.27003.2700586,600
Jul. 23, 20213.16003.17002.95003.11003.1100452,500
Jul. 22, 20213.61003.75403.05003.15003.1500715,800
Jul. 21, 20213.64003.83003.41003.69003.6900755,300
Jul. 20, 20213.97203.97203.40003.46003.4600616,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...