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 (NQ: AUUD )

0.6105 -0.0505 (-7.64%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.6600 0.6693 0.6100 0.6105 161,657 -0.05(-7.64%)
Sep 30, 2024 0.6820 0.6890 0.6501 0.6610 99,753 -0.01(-0.88%)
Sep 27, 2024 0.6866 0.6900 0.6570 0.6669 146,227 -0.02(-2.37%)
Sep 26, 2024 0.6900 0.7300 0.6800 0.6831 97,213 +0.00(+0.44%)
Sep 25, 2024 0.7200 0.7300 0.6501 0.6801 342,506 -0.04(-6.06%)
Sep 24, 2024 0.7580 0.7670 0.7001 0.7240 304,028 -0.05(-6.82%)
Sep 23, 2024 0.7900 0.8050 0.7610 0.7770 196,200 -0.03(-4.07%)
Sep 20, 2024 0.8200 0.8250 0.7800 0.8100 236,223 +0.02(+2.66%)
Sep 19, 2024 0.7990 0.8350 0.7802 0.7890 143,115 -0.00(-0.25%)
Sep 18, 2024 0.8251 0.8390 0.7816 0.7910 140,254 -0.05(-6.08%)
Sep 17, 2024 0.7750 0.8500 0.7750 0.8422 214,945 +0.07(+8.67%)
Sep 16, 2024 0.7584 0.8130 0.7584 0.7750 143,706 +0.00(+0.39%)
Sep 13, 2024 0.7688 0.7935 0.7420 0.7720 266,157 -0.02(-2.29%)
Sep 12, 2024 0.7400 0.8299 0.7397 0.7901 171,722 +0.03(+3.93%)
Sep 11, 2024 0.7700 0.7800 0.7200 0.7602 232,733 -0.00(-0.64%)
Sep 10, 2024 0.7910 0.7910 0.6500 0.7651 308,289 -0.03(-3.27%)
Sep 09, 2024 0.8400 0.8500 0.7800 0.7910 608,029 -0.04(-5.37%)
Sep 06, 2024 0.9200 0.9300 0.8201 0.8359 679,976 -0.07(-8.14%)
Sep 05, 2024 0.9300 0.9700 0.8608 0.9100 1,175,422 -0.01(-1.38%)
Sep 04, 2024 1.080 1.150 0.8800 0.9227 3,773,877 -0.21(-18.35%)
Sep 03, 2024 1.460 1.580 1.070 1.130 105,966,424 +0.27(+32.13%)
Aug 30, 2024 0.8495 0.9200 0.8300 0.8552 225,721 -0.00(-0.56%)
Aug 29, 2024 0.9460 0.9500 0.8367 0.8600 239,493 -0.10(-10.11%)
Aug 28, 2024 1.030 1.030 0.9324 0.9567 170,884 -0.06(-6.21%)
Aug 27, 2024 0.9885 1.040 0.9513 1.020 139,377 +0.01(+0.99%)
Aug 26, 2024 1.090 1.090 0.9700 1.010 421,808 -0.09(-8.18%)
Aug 23, 2024 1.090 1.120 1.060 1.100 299,682 +0.00(+0.00%)
Aug 22, 2024 1.120 1.220 1.090 1.100 440,536 -0.07(-5.98%)
Aug 21, 2024 1.170 1.240 1.070 1.170 1,012,726 -0.12(-9.30%)
Aug 20, 2024 1.610 1.860 1.040 1.290 36,231,712 +0.14(+12.17%)
Aug 19, 2024 1.030 1.150 1.030 1.150 24,639 +0.12(+11.65%)
Aug 16, 2024 1.070 1.070 1.020 1.030 6,934 -0.01(-0.96%)
Aug 15, 2024 1.069 1.085 1.040 1.040 9,525 +0.00(+0.00%)
Aug 14, 2024 1.110 1.200 1.030 1.040 64,310 -0.05(-4.59%)
Aug 13, 2024 1.065 1.098 1.050 1.090 19,938 +0.01(+0.93%)
Aug 12, 2024 1.070 1.090 1.050 1.080 9,939 -0.02(-1.82%)
Aug 09, 2024 1.070 1.108 1.040 1.100 28,264 +0.07(+6.80%)
Aug 08, 2024 1.180 1.179 1.010 1.030 101,176 -0.15(-12.70%)
Aug 07, 2024 1.150 1.190 1.145 1.180 20,950 +0.02(+1.71%)
Aug 06, 2024 1.110 1.330 1.110 1.160 74,245 +0.05(+4.51%)
Aug 05, 2024 1.080 1.170 1.030 1.110 58,268 -0.07(-5.93%)
Aug 02, 2024 1.190 1.200 1.080 1.180 36,959 -0.03(-2.48%)
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.


 

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.