ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Auddia Inc. - Common Stock (NQ:AUUD)

1.020 +0.050 (+5.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.9579 1.020 0.9576 1.020 20,427 +0.05(+5.19%)
Dec 31, 2025 0.9413 1.002 0.9264 0.9697 72,321 +0.00(+0.30%)
Dec 30, 2025 0.9200 0.9784 0.9200 0.9668 44,125 +0.00(+0.29%)
Dec 29, 2025 1.000 1.010 0.9400 0.9640 44,624 -0.05(-4.55%)
Dec 26, 2025 1.010 1.040 0.9950 1.010 53,449 -0.03(-2.88%)
Dec 24, 2025 1.030 1.050 1.010 1.040 14,286 +0.00(+0.00%)
Dec 23, 2025 1.180 1.180 0.9899 1.040 135,759 -0.13(-11.11%)
Dec 22, 2025 1.000 1.280 0.9800 1.170 980,667 +0.19(+18.93%)
Dec 19, 2025 0.9900 0.9900 0.9601 0.9838 48,601 -0.00(-0.17%)
Dec 18, 2025 1.000 1.017 0.9700 0.9855 30,551 -0.02(-1.94%)
Dec 17, 2025 1.060 1.060 0.9942 1.005 27,419 -0.02(-1.47%)
Dec 16, 2025 1.020 1.061 1.000 1.020 46,348 +0.00(+0.00%)
Dec 15, 2025 1.060 1.070 1.010 1.020 59,061 -0.08(-7.27%)
Dec 12, 2025 1.130 1.130 1.080 1.100 58,251 -0.04(-3.51%)
Dec 11, 2025 1.150 1.160 1.120 1.140 21,160 -0.03(-2.56%)
Dec 10, 2025 1.120 1.250 1.110 1.170 198,077 +0.03(+2.63%)
Dec 09, 2025 1.100 1.140 1.100 1.140 49,738 +0.01(+0.88%)
Dec 08, 2025 1.130 1.130 1.100 1.130 19,022 +0.00(+0.00%)
Dec 05, 2025 1.140 1.140 1.100 1.130 46,680 -0.02(-1.74%)
Dec 04, 2025 1.110 1.150 1.090 1.150 48,995 +0.01(+0.88%)
Dec 03, 2025 0.9900 1.148 0.9640 1.140 53,291 +0.15(+15.64%)
Dec 02, 2025 1.110 1.110 0.9600 0.9858 124,382 -0.15(-13.53%)
Dec 01, 2025 0.9700 1.180 0.9700 1.140 263,364 +0.17(+17.53%)
Nov 28, 2025 0.9304 0.9899 0.9303 0.9700 40,055 +0.00(+0.30%)
Nov 26, 2025 0.9400 0.9675 0.9298 0.9671 32,852 +0.02(+1.91%)
Nov 25, 2025 0.9000 0.9499 0.9000 0.9490 15,472 +0.05(+5.42%)
Nov 24, 2025 0.8870 0.9234 0.8720 0.9002 34,155 +0.01(+1.16%)
Nov 21, 2025 0.9548 0.9548 0.8398 0.8899 138,581 -0.04(-4.51%)
Nov 20, 2025 1.080 1.101 0.9297 0.9319 137,924 -0.14(-12.91%)
Nov 19, 2025 1.070 1.100 1.045 1.070 77,001 +0.00(+0.00%)
Nov 18, 2025 1.090 1.110 1.050 1.070 38,248 -0.06(-5.31%)
Nov 17, 2025 1.190 1.200 1.130 1.130 33,114 -0.04(-3.42%)
Nov 14, 2025 1.170 1.220 1.160 1.170 35,980 -0.03(-2.50%)
Nov 13, 2025 1.200 1.250 1.195 1.200 46,177 -0.01(-0.83%)
Nov 12, 2025 1.160 1.220 1.150 1.210 43,692 +0.03(+2.54%)
Nov 11, 2025 1.250 1.250 1.160 1.180 41,657 -0.05(-4.07%)
Nov 10, 2025 1.170 1.280 1.130 1.230 86,871 +0.08(+6.96%)
Nov 07, 2025 1.100 1.170 1.090 1.150 79,366 +0.01(+0.88%)
Nov 06, 2025 1.180 1.190 1.120 1.140 73,878 -0.04(-3.39%)
Nov 05, 2025 1.170 1.210 1.160 1.180 36,030 +0.00(+0.00%)
Nov 04, 2025 1.290 1.290 1.160 1.180 114,030 -0.11(-8.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.