Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auddia Inc (NQ: AUUD )

1.329 -0.061 (-4.40%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.140 1.450 1.140 1.390 309,640 +0.25(+21.93%)
Jul 18, 2024 1.380 1.440 1.099 1.140 252,834 -0.24(-17.39%)
Jul 17, 2024 1.230 1.380 1.140 1.380 309,744 +0.17(+14.05%)
Jul 16, 2024 1.120 1.260 1.100 1.210 217,225 +0.12(+11.01%)
Jul 15, 2024 1.050 1.150 1.030 1.090 53,370 -0.05(-4.34%)
Jul 12, 2024 1.110 1.140 1.100 1.139 40,523 +0.01(+1.25%)
Jul 11, 2024 1.100 1.132 1.030 1.125 66,401 +0.06(+5.67%)
Jul 10, 2024 1.000 1.080 0.9800 1.065 162,242 +0.05(+5.45%)
Jul 09, 2024 1.010 1.050 0.9990 1.010 44,783 -0.02(-1.94%)
Jul 08, 2024 1.020 1.050 0.9801 1.030 36,253 +0.01(+0.98%)
Jul 05, 2024 1.030 1.030 1.000 1.020 51,150 +0.02(+2.00%)
Jul 03, 2024 1.010 1.040 0.9900 1.000 70,173 -0.01(-0.99%)
Jul 02, 2024 1.010 1.040 0.9800 1.010 46,080 +0.01(+1.00%)
Jul 01, 2024 0.9600 1.020 0.9600 1.000 34,530 +0.03(+3.09%)
Jun 28, 2024 0.9500 1.050 0.9300 0.9700 56,187 +0.00(+0.25%)
Jun 27, 2024 0.9700 0.9799 0.9401 0.9676 19,741 -0.02(-1.67%)
Jun 26, 2024 0.9810 0.9975 0.9500 0.9840 22,116 +0.00(+0.31%)
Jun 25, 2024 0.9700 0.9999 0.9600 0.9810 34,123 -0.01(-0.91%)
Jun 24, 2024 0.9900 1.000 0.9700 0.9900 19,977 +0.02(+2.40%)
Jun 21, 2024 1.030 1.037 0.9668 0.9668 80,283 -0.08(-7.92%)
Jun 20, 2024 1.050 1.060 1.000 1.050 40,293 -0.02(-1.88%)
Jun 18, 2024 1.060 1.090 1.055 1.070 40,906 +0.01(+0.85%)
Jun 17, 2024 1.110 1.120 1.061 1.061 33,744 -0.06(-5.27%)
Jun 14, 2024 1.200 1.240 1.090 1.120 96,614 -0.11(-8.94%)
Jun 13, 2024 1.160 1.420 1.160 1.230 558,080 +0.08(+6.96%)
Jun 12, 2024 1.140 1.160 1.110 1.150 22,315 +0.03(+2.68%)
Jun 11, 2024 1.120 1.150 1.080 1.120 37,730 +0.02(+1.73%)
Jun 10, 2024 1.080 1.130 1.060 1.101 25,230 +0.03(+2.89%)
Jun 07, 2024 1.160 1.160 1.060 1.070 70,487 -0.08(-7.36%)
Jun 06, 2024 1.150 1.170 1.110 1.155 153,185 -0.01(-1.28%)
Jun 05, 2024 1.140 1.180 1.120 1.170 44,647 +0.02(+1.74%)
Jun 04, 2024 1.150 1.170 1.120 1.150 25,192 -0.01(-0.86%)
Jun 03, 2024 1.210 1.210 1.150 1.160 27,023 -0.04(-3.33%)
May 31, 2024 1.240 1.250 1.150 1.200 73,706 -0.05(-4.00%)
May 30, 2024 1.310 1.310 1.240 1.250 56,908 -0.06(-4.58%)
May 29, 2024 1.300 1.330 1.280 1.310 48,139 +0.02(+1.55%)
May 28, 2024 1.320 1.340 1.261 1.290 51,018 -0.04(-3.01%)
May 24, 2024 1.390 1.460 1.320 1.330 88,804 -0.11(-7.64%)
May 23, 2024 1.300 1.630 1.300 1.440 811,910 +0.16(+12.50%)
May 22, 2024 1.350 1.410 1.203 1.280 102,096 -0.07(-5.19%)
May 21, 2024 1.390 1.430 1.350 1.350 65,878 -0.07(-4.93%)
May 20, 2024 1.430 1.487 1.360 1.420 74,521 +0.02(+1.43%)
May 17, 2024 1.430 1.450 1.400 1.400 69,769 -0.05(-3.45%)
May 16, 2024 1.400 1.483 1.400 1.450 86,960 +0.01(+0.69%)
May 15, 2024 1.470 1.560 1.390 1.440 169,380 -0.12(-7.69%)
May 14, 2024 1.650 1.690 1.360 1.560 278,190 -0.13(-7.69%)
May 13, 2024 1.640 1.710 1.580 1.690 60,668 -0.01(-0.59%)
May 10, 2024 1.680 1.740 1.655 1.700 56,317 -0.03(-1.73%)
May 09, 2024 1.690 1.740 1.660 1.730 102,688 +0.03(+1.76%)
May 08, 2024 1.690 1.711 1.650 1.700 81,383 -0.04(-2.30%)
May 07, 2024 1.800 1.800 1.730 1.740 81,636 -0.06(-3.33%)
May 06, 2024 1.680 1.860 1.670 1.800 197,161 +0.10(+5.88%)
May 03, 2024 1.700 1.880 1.640 1.700 350,834 -0.03(-1.73%)
May 02, 2024 1.620 1.741 1.592 1.730 234,430 +0.09(+5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.