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)

5.200 -0.250 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 4.830 5.245 4.420 5.200 71,600 -0.25(-4.59%)
Apr 01, 2026 4.410 5.520 4.100 5.450 226,981 +4.88(+859.68%)
Mar 31, 2026 0.6800 0.6800 0.5102 0.5679 805,175 -0.10(-14.42%)
Mar 30, 2026 0.7405 0.7405 0.6579 0.6636 376,967 -0.10(-13.39%)
Mar 27, 2026 0.8317 0.8317 0.7557 0.7662 146,442 -0.05(-5.83%)
Mar 26, 2026 0.8300 0.8490 0.7950 0.8136 80,616 -0.01(-0.90%)
Mar 25, 2026 0.7623 0.8210 0.7203 0.8210 174,770 +0.08(+10.84%)
Mar 24, 2026 0.7840 0.7840 0.7354 0.7407 52,791 -0.04(-5.62%)
Mar 23, 2026 0.8275 0.8275 0.7705 0.7848 42,252 -0.04(-5.22%)
Mar 20, 2026 0.7657 0.8980 0.7601 0.8280 174,016 +0.03(+4.12%)
Mar 19, 2026 0.8400 0.8473 0.7402 0.7952 107,398 -0.04(-5.08%)
Mar 18, 2026 0.8590 0.8590 0.7931 0.8378 100,325 -0.01(-0.66%)
Mar 17, 2026 0.9845 0.9900 0.8430 0.8434 208,469 -0.12(-12.51%)
Mar 16, 2026 0.8875 0.9808 0.8845 0.9640 307,853 +0.07(+8.18%)
Mar 13, 2026 0.8649 0.9001 0.8339 0.8911 194,246 +0.03(+3.03%)
Mar 12, 2026 0.8110 0.8750 0.8000 0.8649 309,333 +0.06(+7.94%)
Mar 11, 2026 0.8200 0.8400 0.7801 0.8013 417,938 +0.00(+0.16%)
Mar 10, 2026 0.7252 0.8199 0.6705 0.8000 213,202 +0.07(+9.59%)
Mar 09, 2026 0.7190 0.7300 0.6797 0.7300 174,941 +0.01(+1.12%)
Mar 06, 2026 0.7536 0.7659 0.7036 0.7219 178,365 -0.05(-6.12%)
Mar 05, 2026 0.7500 0.7700 0.7202 0.7690 138,915 +0.03(+4.09%)
Mar 04, 2026 0.7350 0.7623 0.6900 0.7388 161,656 +0.01(+1.05%)
Mar 03, 2026 0.7496 0.7624 0.7300 0.7311 134,164 -0.05(-6.27%)
Mar 02, 2026 0.8000 0.8117 0.7600 0.7800 180,613 -0.06(-7.29%)
Feb 27, 2026 0.8600 0.8700 0.8009 0.8413 167,720 -0.02(-1.81%)
Feb 26, 2026 0.8600 0.8639 0.8067 0.8568 332,476 -0.06(-6.47%)
Feb 25, 2026 0.9500 0.9668 0.8901 0.9161 383,687 -0.07(-7.46%)
Feb 24, 2026 0.9600 1.039 0.9113 0.9899 539,654 -0.00(-0.01%)
Feb 23, 2026 0.9645 1.060 0.9500 0.9900 775,030 +0.01(+1.47%)
Feb 20, 2026 1.060 1.075 0.9757 0.9757 870,176 -0.13(-12.10%)
Feb 19, 2026 1.210 1.210 0.9377 1.110 3,723,513 -0.03(-2.63%)
Feb 18, 2026 1.430 1.490 1.010 1.140 105,636,312 +0.31(+36.56%)
Feb 17, 2026 0.7400 0.9199 0.6708 0.8348 6,263,010 +0.16(+24.12%)
Feb 13, 2026 0.6848 0.7100 0.6720 0.6726 58,213 +0.00(+0.13%)
Feb 12, 2026 0.7313 0.8097 0.6631 0.6717 198,702 -0.06(-8.79%)
Feb 11, 2026 0.7746 0.7989 0.7361 0.7364 80,333 -0.06(-7.77%)
Feb 10, 2026 0.7998 0.8170 0.7911 0.7984 12,880 -0.00(-0.20%)
Feb 09, 2026 0.8000 0.8230 0.7855 0.8000 30,352 -0.00(-0.12%)
Feb 06, 2026 0.7610 0.8235 0.7351 0.8010 83,259 +0.03(+4.03%)
Feb 05, 2026 0.8380 0.8380 0.7564 0.7700 84,135 -0.08(-9.57%)
Feb 04, 2026 0.8830 0.8850 0.8513 0.8515 55,928 -0.01(-1.67%)
Feb 03, 2026 0.9200 0.9303 0.8514 0.8660 112,812 -0.07(-7.87%)
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.