Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auddia Inc (NQ: AUUD )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.780 1.780 1.643 1.650 74,755 -0.12(-6.78%)
Apr 26, 2024 1.710 1.840 1.685 1.770 126,677 +0.09(+5.36%)
Apr 25, 2024 1.760 1.820 1.650 1.680 154,353 -0.07(-4.00%)
Apr 24, 2024 1.880 1.880 1.750 1.750 69,480 -0.10(-5.41%)
Apr 23, 2024 1.860 1.890 1.825 1.850 55,112 +0.00(+0.00%)
Apr 22, 2024 1.900 1.930 1.770 1.850 88,880 -0.08(-4.15%)
Apr 19, 2024 2.190 2.270 1.920 1.930 187,849 -0.29(-13.06%)
Apr 18, 2024 2.180 2.416 2.100 2.220 243,655 -0.13(-5.53%)
Apr 17, 2024 2.140 2.660 2.060 2.350 657,921 +0.10(+4.44%)
Apr 16, 2024 1.810 3.280 1.810 2.250 3,717,884 +0.35(+18.42%)
Apr 15, 2024 2.070 2.120 1.720 1.900 354,573 -0.16(-7.77%)
Apr 12, 2024 2.300 2.300 2.010 2.060 297,228 -0.22(-9.65%)
Apr 11, 2024 2.370 2.580 2.210 2.280 547,363 -0.32(-12.31%)
Apr 10, 2024 2.440 2.700 2.300 2.600 1,113,351 -0.21(-7.47%)
Apr 09, 2024 3.300 3.300 2.640 2.810 3,269,014 -0.73(-20.62%)
Apr 08, 2024 4.110 5.700 3.450 3.540 160,166,688 +2.11(+147.55%)
Apr 05, 2024 1.460 1.480 1.410 1.430 316,358 -0.07(-4.67%)
Apr 04, 2024 1.600 1.610 1.420 1.500 131,887 -0.10(-6.25%)
Apr 03, 2024 1.720 1.780 1.530 1.600 218,324 -0.16(-9.09%)
Apr 02, 2024 1.810 1.890 1.750 1.760 177,326 -0.16(-8.33%)
Apr 01, 2024 1.980 1.990 1.848 1.920 114,303 -0.02(-1.03%)
Mar 28, 2024 1.960 2.130 1.900 1.940 209,593 -0.02(-1.02%)
Mar 27, 2024 1.860 2.100 1.821 1.960 287,440 +0.11(+5.95%)
Mar 26, 2024 2.030 2.030 1.770 1.850 163,910 -0.14(-7.04%)
Mar 25, 2024 2.110 2.150 1.900 1.990 157,818 -0.12(-5.69%)
Mar 22, 2024 2.200 2.255 2.020 2.110 203,817 -0.18(-7.66%)
Mar 21, 2024 2.220 2.322 2.150 2.285 245,088 -0.05(-2.35%)
Mar 20, 2024 2.410 2.500 2.200 2.340 347,603 -0.17(-6.77%)
Mar 19, 2024 2.430 2.990 2.290 2.510 1,519,400 -0.16(-5.99%)
Mar 18, 2024 2.200 2.740 2.030 2.670 948,520 +0.49(+22.48%)
Mar 15, 2024 2.300 2.460 2.020 2.180 680,952 -0.40(-15.50%)
Mar 14, 2024 3.180 3.480 2.520 2.580 9,792,244 -0.17(-6.18%)
Mar 13, 2024 2.860 2.950 2.640 2.750 795,053 -0.18(-6.14%)
Mar 12, 2024 3.110 3.180 2.710 2.930 520,337 -0.24(-7.57%)
Mar 11, 2024 3.690 3.750 2.960 3.170 4,452,517 +0.10(+3.26%)
Mar 08, 2024 3.420 3.510 2.900 3.070 934,679 -0.22(-6.69%)
Mar 07, 2024 3.600 4.292 3.110 3.290 652,947 -0.12(-3.52%)
Mar 06, 2024 3.580 3.650 3.320 3.410 21,843 +0.00(+0.00%)
Mar 05, 2024 3.270 3.489 3.110 3.410 25,982 +0.05(+1.49%)
Mar 04, 2024 3.370 3.460 3.250 3.360 21,742 -0.09(-2.61%)
Mar 01, 2024 4.020 4.040 3.430 3.450 33,747 -0.59(-14.60%)
Feb 29, 2024 3.210 4.120 3.160 4.040 156,065 +0.78(+23.93%)
Feb 28, 2024 3.380 3.440 3.180 3.260 24,923 +0.01(+0.31%)
Feb 27, 2024 3.900 3.910 3.064 3.250 133,435 +3.09(+1956.96%)
Feb 26, 2024 0.1600 0.1830 0.1520 0.1580 953,460 +0.00(+1.87%)
Feb 23, 2024 0.1920 0.2000 0.1506 0.1551 1,117,712 -0.04(-19.01%)
Feb 22, 2024 0.2069 0.2069 0.1878 0.1915 145,944 -0.00(-2.40%)
Feb 21, 2024 0.2000 0.2150 0.1850 0.1962 309,417 -0.01(-3.25%)
Feb 20, 2024 0.2108 0.2213 0.1917 0.2028 372,358 -0.01(-3.43%)
Feb 16, 2024 0.2250 0.2299 0.1850 0.2100 1,050,134 -0.02(-6.67%)
Feb 15, 2024 0.1901 0.4700 0.1901 0.2250 10,312,031 +0.03(+17.80%)
Feb 14, 2024 0.1950 0.2150 0.1910 0.1910 22,254 +0.00(+0.47%)
Feb 13, 2024 0.1900 0.2089 0.1900 0.1901 50,773 -0.00(-1.81%)
Feb 12, 2024 0.2240 0.2300 0.1910 0.1936 114,733 -0.02(-10.37%)
Feb 09, 2024 0.2250 0.2481 0.2000 0.2160 76,503 -0.01(-6.09%)
Feb 08, 2024 0.2250 0.2600 0.2125 0.2300 63,193 -0.00(-0.43%)
Feb 07, 2024 0.2203 0.2500 0.2200 0.2310 67,787 +0.01(+2.67%)
Feb 06, 2024 0.2000 0.2500 0.2005 0.2250 78,215 +0.02(+8.70%)
Feb 05, 2024 0.2098 0.2600 0.1998 0.2070 471,536 +0.01(+6.15%)
Feb 02, 2024 0.1902 0.2098 0.1885 0.1950 65,373 +0.00(+1.35%)
Feb 01, 2024 0.2005 0.2096 0.1924 0.1924 68,261 -0.01(-3.80%)
Jan 31, 2024 0.2190 0.2298 0.1975 0.2000 88,078 -0.01(-6.54%)
Jan 30, 2024 0.2142 0.2250 0.2102 0.2140 21,362 -0.00(-0.93%)
Jan 29, 2024 0.2293 0.2311 0.2150 0.2160 26,189 -0.00(-0.05%)
Jan 26, 2024 0.2320 0.2450 0.2151 0.2161 99,150 -0.00(-2.22%)
Jan 25, 2024 0.2157 0.2450 0.2080 0.2210 54,417 +0.01(+4.25%)
Jan 24, 2024 0.2300 0.2449 0.2053 0.2120 201,801 -0.02(-8.11%)
Jan 23, 2024 0.2500 0.2599 0.2305 0.2307 57,843 -0.02(-9.17%)
Jan 22, 2024 0.2400 0.2684 0.2300 0.2540 143,647 +0.01(+3.93%)
Jan 19, 2024 0.2405 0.2597 0.2344 0.2444 60,456 -0.01(-2.04%)
Jan 18, 2024 0.2400 0.2500 0.2300 0.2495 84,487 +0.02(+8.01%)
Jan 17, 2024 0.2400 0.2498 0.2302 0.2310 23,111 -0.01(-5.44%)
Jan 16, 2024 0.2531 0.2531 0.2400 0.2443 24,679 -0.00(-0.69%)
Jan 12, 2024 0.2500 0.2610 0.2450 0.2460 12,192 -0.01(-3.15%)
Jan 11, 2024 0.2610 0.2696 0.2460 0.2540 27,427 -0.01(-2.31%)
Jan 10, 2024 0.2650 0.2697 0.2500 0.2600 36,137 +0.00(+0.00%)
Jan 09, 2024 0.2470 0.2800 0.2470 0.2600 123,910 +0.01(+5.86%)
Jan 08, 2024 0.2400 0.2477 0.2300 0.2456 38,046 -0.01(-2.35%)
Jan 05, 2024 0.2300 0.2729 0.2300 0.2515 69,604 +0.02(+7.02%)
Jan 04, 2024 0.2300 0.2523 0.2300 0.2350 16,828 +0.00(+1.73%)
Jan 03, 2024 0.2587 0.2587 0.2200 0.2310 95,077 -0.03(-10.71%)
Jan 02, 2024 0.2600 0.2600 0.2500 0.2587 27,741 +0.01(+3.48%)
Dec 29, 2023 0.3000 0.3000 0.2500 0.2500 210,985 -0.03(-11.85%)
Dec 28, 2023 0.3108 0.3108 0.2810 0.2836 27,926 -0.02(-5.62%)
Dec 27, 2023 0.3034 0.3099 0.2911 0.3005 43,526 +0.00(+0.10%)
Dec 26, 2023 0.3200 0.3200 0.2921 0.3002 43,949 -0.02(-5.45%)
Dec 22, 2023 0.3340 0.3340 0.3050 0.3175 19,658 -0.01(-3.79%)
Dec 21, 2023 0.3500 0.3500 0.3004 0.3300 38,159 -0.00(-0.09%)
Dec 20, 2023 0.3081 0.3500 0.3000 0.3303 106,209 +0.00(+0.09%)
Dec 19, 2023 0.3100 0.3300 0.2918 0.3300 113,429 +0.00(+0.00%)
Dec 18, 2023 0.3235 0.3495 0.2900 0.3300 114,140 +0.03(+8.20%)
Dec 15, 2023 0.3198 0.3510 0.2900 0.3050 335,825 +0.01(+3.81%)
Dec 14, 2023 0.2700 0.3175 0.2420 0.2938 465,653 +0.04(+15.67%)
Dec 13, 2023 0.2401 0.2600 0.2401 0.2540 15,077 +0.00(+1.60%)
Dec 12, 2023 0.2700 0.2719 0.2388 0.2500 42,767 -0.01(-5.20%)
Dec 11, 2023 0.2838 0.2838 0.2466 0.2637 38,842 -0.01(-3.41%)
Dec 08, 2023 0.2500 0.2940 0.2340 0.2730 231,842 +0.02(+9.20%)
Dec 07, 2023 0.2500 0.2500 0.2303 0.2500 40,485 +0.01(+4.30%)
Dec 06, 2023 0.2416 0.2488 0.2200 0.2397 46,975 +0.00(+2.00%)
Dec 05, 2023 0.2400 0.2498 0.2303 0.2350 64,680 -0.01(-3.69%)
Dec 04, 2023 0.2098 0.2498 0.1856 0.2440 217,232 +0.03(+13.49%)
Dec 01, 2023 0.2090 0.2197 0.1851 0.2150 155,653 +0.02(+9.47%)
Nov 30, 2023 0.1954 0.2050 0.1925 0.1964 41,941 -0.00(-1.80%)
Nov 29, 2023 0.2098 0.2098 0.1910 0.2000 20,334 -0.00(-0.60%)
Nov 28, 2023 0.2000 0.2012 0.1906 0.2012 213,115 +0.01(+5.01%)
Nov 27, 2023 0.2225 0.2240 0.1850 0.1916 112,319 -0.01(-3.23%)
Nov 24, 2023 0.1995 0.1995 0.1900 0.1980 7,264 +0.01(+5.77%)
Nov 22, 2023 0.1960 0.1960 0.1801 0.1872 31,282 -0.01(-4.59%)
Nov 21, 2023 0.1800 0.2047 0.1800 0.1962 29,680 +0.00(+2.19%)
Nov 20, 2023 0.2144 0.2147 0.1920 0.1920 68,967 -0.02(-10.61%)
Nov 17, 2023 0.2100 0.2169 0.2100 0.2148 52,056 +0.00(+0.37%)
Nov 16, 2023 0.2020 0.2150 0.2020 0.2140 65,882 +0.01(+5.89%)
Nov 15, 2023 0.2073 0.2098 0.2001 0.2021 29,708 -0.00(-0.93%)
Nov 14, 2023 0.1898 0.2098 0.1805 0.2040 121,150 +0.01(+7.42%)
Nov 13, 2023 0.1998 0.1998 0.1814 0.1899 27,357 -0.00(-0.05%)
Nov 10, 2023 0.1900 0.1900 0.1804 0.1900 29,192 -0.00(-2.26%)
Nov 09, 2023 0.2000 0.2040 0.1810 0.1944 64,028 -0.01(-4.00%)
Nov 08, 2023 0.2200 0.2200 0.1837 0.2025 125,557 -0.01(-4.97%)
Nov 07, 2023 0.2295 0.2295 0.2000 0.2131 46,927 -0.01(-3.14%)
Nov 06, 2023 0.2098 0.2275 0.2011 0.2200 80,674 +0.02(+10.00%)
Nov 03, 2023 0.2000 0.2347 0.1952 0.2000 111,592 +0.01(+5.26%)
Nov 02, 2023 0.1765 0.1950 0.1765 0.1900 83,555 +0.01(+3.83%)
Nov 01, 2023 0.1800 0.1897 0.1702 0.1830 87,721 -0.00(-1.13%)
Oct 31, 2023 0.1800 0.1941 0.1700 0.1851 223,759 -0.03(-12.02%)
Oct 30, 2023 0.2100 0.2216 0.2095 0.2104 109,094 -0.01(-3.22%)
Oct 27, 2023 0.1995 0.2298 0.1995 0.2174 143,881 +0.01(+4.27%)
Oct 26, 2023 0.2078 0.2193 0.2012 0.2085 75,667 +0.00(+0.34%)
Oct 25, 2023 0.2200 0.2201 0.1920 0.2078 181,794 -0.02(-6.98%)
Oct 24, 2023 0.2220 0.2284 0.2103 0.2234 133,462 -0.01(-2.19%)
Oct 23, 2023 0.2440 0.2498 0.2104 0.2284 215,764 -0.00(-0.78%)
Oct 20, 2023 0.2498 0.2498 0.2300 0.2302 72,085 -0.01(-2.46%)
Oct 19, 2023 0.2460 0.2600 0.2360 0.2360 86,892 -0.03(-9.58%)
Oct 18, 2023 0.2555 0.2870 0.2555 0.2610 79,509 -0.01(-3.73%)
Oct 17, 2023 0.2798 0.2846 0.2700 0.2711 135,491 -0.00(-0.11%)
Oct 16, 2023 0.2837 0.2850 0.2620 0.2714 112,161 -0.01(-2.23%)
Oct 13, 2023 0.2851 0.2987 0.2702 0.2776 117,130 +0.00(+0.95%)
Oct 12, 2023 0.2830 0.2910 0.2750 0.2750 96,740 -0.01(-2.76%)
Oct 11, 2023 0.2800 0.2993 0.2752 0.2828 134,980 +0.01(+2.84%)
Oct 10, 2023 0.2800 0.2898 0.2727 0.2750 88,447 -0.01(-1.79%)
Oct 09, 2023 0.2750 0.2826 0.2700 0.2800 53,005 -0.00(-0.92%)
Oct 06, 2023 0.2610 0.2890 0.2610 0.2826 85,010 +0.01(+3.33%)
Oct 05, 2023 0.3000 0.3051 0.2702 0.2735 356,347 -0.03(-8.89%)
Oct 04, 2023 0.3188 0.3188 0.2911 0.3002 115,512 +0.01(+3.16%)
Oct 03, 2023 0.3500 0.3500 0.2900 0.2910 440,725 -0.06(-16.86%)
Oct 02, 2023 0.3700 0.3741 0.3320 0.3500 112,944 -0.01(-3.85%)
Sep 29, 2023 0.3800 0.3898 0.3502 0.3640 384,960 -0.02(-4.19%)
Sep 28, 2023 0.3398 0.4800 0.2491 0.3799 5,655,690 +0.06(+17.94%)
Sep 27, 2023 0.3220 0.3350 0.3220 0.3221 51,718 +0.00(+0.03%)
Sep 26, 2023 0.3201 0.3398 0.3201 0.3220 87,567 +0.00(+0.63%)
Sep 25, 2023 0.3157 0.3286 0.3113 0.3200 68,538 -0.00(-1.11%)
Sep 22, 2023 0.3300 0.3397 0.3236 0.3236 39,029 -0.00(-0.43%)
Sep 21, 2023 0.3300 0.3457 0.3203 0.3250 53,923 -0.01(-3.01%)
Sep 20, 2023 0.3420 0.3598 0.3315 0.3351 40,265 -0.01(-1.79%)
Sep 19, 2023 0.3460 0.3524 0.3403 0.3412 19,260 -0.01(-3.18%)
Sep 18, 2023 0.3600 0.3650 0.3400 0.3524 32,048 -0.02(-4.76%)
Sep 15, 2023 0.3298 0.3700 0.3298 0.3700 118,545 +0.03(+10.09%)
Sep 14, 2023 0.3450 0.3489 0.3350 0.3361 73,804 -0.00(-1.44%)
Sep 13, 2023 0.3400 0.3490 0.3310 0.3410 68,234 -0.02(-5.20%)
Sep 12, 2023 0.3700 0.3700 0.3402 0.3597 111,526 +0.02(+7.37%)
Sep 11, 2023 0.3400 0.3479 0.3300 0.3350 159,593 -0.01(-2.98%)
Sep 08, 2023 0.3450 0.3498 0.3310 0.3453 176,995 -0.00(-0.95%)
Sep 07, 2023 0.3500 0.3598 0.3320 0.3486 175,084 -0.01(-3.97%)
Sep 06, 2023 0.3300 0.3700 0.3112 0.3630 1,328,970 +0.01(+1.40%)
Sep 05, 2023 0.3700 0.3680 0.3434 0.3580 125,933 +0.00(+1.13%)
Sep 01, 2023 0.3470 0.3689 0.3425 0.3540 108,217 +0.01(+3.21%)
Aug 31, 2023 0.3540 0.3545 0.3400 0.3430 82,879 -0.01(-3.65%)
Aug 30, 2023 0.3450 0.3600 0.3425 0.3560 54,437 -0.00(-1.06%)
Aug 29, 2023 0.3495 0.3690 0.3360 0.3598 218,656 +0.01(+3.09%)
Aug 28, 2023 0.3500 0.3549 0.3403 0.3490 120,191 -0.00(-0.03%)
Aug 25, 2023 0.3600 0.3606 0.3360 0.3491 145,536 +0.00(+1.19%)
Aug 24, 2023 0.3737 0.3850 0.3400 0.3450 204,808 -0.01(-3.93%)
Aug 23, 2023 0.3600 0.3660 0.3520 0.3591 122,325 -0.01(-1.51%)
Aug 22, 2023 0.3516 0.3698 0.3501 0.3646 135,187 +0.01(+1.56%)
Aug 21, 2023 0.3550 0.3645 0.3400 0.3590 99,216 +0.01(+2.22%)
Aug 18, 2023 0.3600 0.3649 0.3349 0.3512 363,491 -0.02(-4.38%)
Aug 17, 2023 0.3610 0.3873 0.3600 0.3673 81,638 -0.02(-5.19%)
Aug 16, 2023 0.3710 0.3875 0.3600 0.3874 205,422 +0.02(+4.42%)
Aug 15, 2023 0.3822 0.3892 0.3708 0.3710 176,202 -0.01(-1.72%)
Aug 14, 2023 0.4100 0.4060 0.3600 0.3775 258,338 -0.02(-5.46%)
Aug 11, 2023 0.3900 0.4000 0.3802 0.3993 160,241 -0.00(-0.18%)
Aug 10, 2023 0.3850 0.4098 0.3850 0.4000 127,764 -0.00(-0.27%)
Aug 09, 2023 0.3800 0.4280 0.3780 0.4011 345,554 +0.01(+3.08%)
Aug 08, 2023 0.3820 0.3970 0.3800 0.3891 141,252 +0.00(+0.28%)
Aug 07, 2023 0.3975 0.3979 0.3821 0.3880 187,912 -0.01(-2.39%)
Aug 04, 2023 0.4190 0.4190 0.3800 0.3975 292,068 -0.01(-3.26%)
Aug 03, 2023 0.4000 0.4360 0.4000 0.4109 310,235 +0.00(+0.22%)
Aug 02, 2023 0.4100 0.4171 0.4010 0.4100 149,380 +0.00(+1.13%)
Aug 01, 2023 0.4090 0.4319 0.4018 0.4054 226,548 -0.01(-3.25%)
Jul 31, 2023 0.4200 0.4340 0.4010 0.4190 211,564 -0.02(-3.68%)
Jul 28, 2023 0.4500 0.4500 0.4020 0.4350 150,285 +0.00(+0.69%)
Jul 27, 2023 0.4314 0.4379 0.4030 0.4320 421,894 +0.00(+0.23%)
Jul 26, 2023 0.4100 0.4490 0.3850 0.4310 1,323,980 +0.04(+10.48%)
Jul 25, 2023 0.3980 0.4000 0.3810 0.3901 100,271 -0.00(-0.20%)
Jul 24, 2023 0.3800 0.3960 0.3800 0.3909 310,880 +0.01(+2.41%)
Jul 21, 2023 0.3900 0.4000 0.3809 0.3817 181,176 -0.01(-1.88%)
Jul 20, 2023 0.4000 0.3999 0.3716 0.3890 193,456 +0.00(+1.14%)
Jul 19, 2023 0.3849 0.3900 0.3800 0.3846 213,789 -0.01(-1.36%)
Jul 18, 2023 0.3960 0.3960 0.3802 0.3899 102,253 +0.01(+1.40%)
Jul 17, 2023 0.3720 0.4000 0.3707 0.3845 266,651 -0.01(-1.36%)
Jul 14, 2023 0.4096 0.4096 0.3850 0.3898 212,067 -0.01(-3.28%)
Jul 13, 2023 0.4098 0.4100 0.3935 0.4030 244,671 -0.01(-1.27%)
Jul 12, 2023 0.4031 0.4100 0.3900 0.4082 298,499 +0.00(+0.57%)
Jul 11, 2023 0.4176 0.4197 0.4020 0.4059 206,241 -0.01(-2.80%)
Jul 10, 2023 0.4299 0.4300 0.4060 0.4176 293,384 -0.00(-0.33%)
Jul 07, 2023 0.4123 0.4250 0.4017 0.4190 328,602 +0.00(+0.41%)
Jul 06, 2023 0.4200 0.4200 0.4000 0.4173 495,442 -0.01(-2.73%)
Jul 05, 2023 0.4231 0.4290 0.4050 0.4290 392,148 +0.01(+3.22%)
Jul 03, 2023 0.4300 0.4300 0.4102 0.4156 246,850 +0.00(+0.65%)
Jun 30, 2023 0.4380 0.4380 0.3950 0.4129 820,084 -0.02(-3.86%)
Jun 29, 2023 0.4200 0.4320 0.4150 0.4295 802,517 -0.01(-1.26%)
Jun 28, 2023 0.4111 0.4599 0.4111 0.4350 1,783,530 -0.01(-2.36%)
Jun 27, 2023 0.4970 0.5400 0.4313 0.4455 16,513,020 -0.00(-1.00%)
Jun 26, 2023 0.4421 0.4524 0.4200 0.4500 456,241 +0.00(+0.00%)
Jun 23, 2023 0.4400 0.4500 0.4310 0.4500 435,200 +0.00(+0.00%)
Jun 22, 2023 0.4900 0.4890 0.4300 0.4500 2,380,356 -0.05(-10.59%)
Jun 21, 2023 0.4800 0.5033 0.4603 0.5033 1,466,710 +0.01(+2.99%)
Jun 20, 2023 0.4990 0.5000 0.4650 0.4887 1,070,405 -0.01(-1.95%)
Jun 16, 2023 0.4957 0.5087 0.4800 0.4984 1,076,448 -0.01(-2.26%)
Jun 15, 2023 0.5323 0.5474 0.4806 0.5099 1,707,544 -0.04(-7.34%)
Jun 14, 2023 0.5506 0.5690 0.5020 0.5503 3,338,088 -0.07(-11.81%)
Jun 13, 2023 0.8526 0.9449 0.5700 0.6240 16,727,830 -0.60(-48.85%)
Jun 12, 2023 0.6700 1.540 0.5621 1.220 146,936,880 +0.79(+181.50%)
Jun 09, 2023 0.3860 0.4700 0.3860 0.4334 3,051,164 +0.05(+13.99%)
Jun 08, 2023 0.3976 0.4120 0.3802 0.3802 32,606 -0.02(-3.99%)
Jun 07, 2023 0.3974 0.4095 0.3801 0.3960 51,353 -0.00(-0.45%)
Jun 06, 2023 0.4200 0.4200 0.3801 0.3978 104,364 -0.02(-4.49%)
Jun 05, 2023 0.4316 0.4316 0.4058 0.4165 42,592 -0.02(-3.54%)
Jun 02, 2023 0.4478 0.4479 0.4250 0.4318 24,770 +0.02(+4.27%)
Jun 01, 2023 0.4300 0.4475 0.4005 0.4141 66,334 -0.01(-3.36%)
May 31, 2023 0.4200 0.4500 0.4005 0.4285 50,413 +0.00(+0.42%)
May 30, 2023 0.4600 0.4601 0.4100 0.4267 55,920 -0.05(-11.10%)
May 26, 2023 0.5100 0.5170 0.4511 0.4800 171,265 -0.03(-5.88%)
May 25, 2023 0.5500 0.5500 0.5000 0.5100 66,134 -0.04(-6.44%)
May 24, 2023 0.5100 0.5643 0.5100 0.5451 99,596 +0.04(+7.90%)
May 23, 2023 0.5000 0.5400 0.5000 0.5052 111,287 -0.01(-1.08%)
May 22, 2023 0.5200 0.5350 0.4951 0.5107 132,308 +0.02(+3.17%)
May 19, 2023 0.4987 0.5250 0.4676 0.4950 106,878 -0.02(-4.72%)
May 18, 2023 0.4780 0.5300 0.4675 0.5195 84,867 +0.03(+7.22%)
May 17, 2023 0.4671 0.5300 0.4570 0.4845 123,469 +0.01(+1.74%)
May 16, 2023 0.5255 0.5255 0.4500 0.4762 132,792 -0.01(-2.82%)
May 15, 2023 0.5000 0.5399 0.4310 0.4900 170,990 -0.01(-2.00%)
May 12, 2023 0.6100 0.6500 0.4700 0.5000 678,614 -0.03(-5.66%)
May 11, 2023 0.4110 0.5300 0.4110 0.5300 230,644 +0.10(+23.26%)
May 10, 2023 0.4000 0.4300 0.3900 0.4300 64,090 +0.03(+7.88%)
May 09, 2023 0.4200 0.4200 0.3825 0.3986 16,911 -0.00(-0.35%)
May 08, 2023 0.4100 0.4100 0.3910 0.4000 27,457 +0.00(+0.00%)
May 05, 2023 0.4175 0.4353 0.3800 0.4000 94,025 -0.02(-4.28%)
May 04, 2023 0.4200 0.4365 0.4053 0.4179 37,859 -0.03(-7.61%)
May 03, 2023 0.4200 0.4699 0.3900 0.4523 73,372 +0.03(+7.18%)
May 02, 2023 0.4620 0.4700 0.4022 0.4220 59,326 -0.04(-8.26%)
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.