Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Collective Audience, Inc. - Common Stock
(NQ:
CAUD
)
0.5000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.7906
0.8490
0.7420
0.7434
81,516
-0.04(-4.69%)
Jan 30, 2024
0.8100
0.8400
0.7800
0.7800
66,468
-0.01(-0.64%)
Jan 29, 2024
0.7990
0.8000
0.7650
0.7850
59,613
+0.03(+3.97%)
Jan 26, 2024
0.7983
0.8229
0.7400
0.7550
139,871
-0.05(-5.93%)
Jan 25, 2024
0.8510
0.9167
0.7825
0.8026
130,708
-0.05(-5.69%)
Jan 24, 2024
0.8800
0.9381
0.8420
0.8510
95,586
-0.03(-3.84%)
Jan 23, 2024
0.9300
0.9660
0.8710
0.8850
130,175
-0.04(-3.97%)
Jan 22, 2024
1.010
1.016
0.9010
0.9216
94,694
-0.08(-7.80%)
Jan 19, 2024
0.9200
1.030
0.9000
0.9996
225,738
+0.08(+8.82%)
Jan 18, 2024
0.9200
0.9400
0.8800
0.9186
161,160
-0.02(-2.14%)
Jan 17, 2024
0.9500
0.9500
0.8700
0.9387
175,005
-0.00(-0.14%)
Jan 16, 2024
1.180
1.130
0.8401
0.9400
599,619
-0.21(-18.26%)
Jan 12, 2024
1.170
1.180
1.100
1.150
170,075
-0.02(-1.71%)
Jan 11, 2024
1.350
1.350
1.120
1.170
229,677
-0.08(-6.40%)
Jan 10, 2024
1.330
1.330
1.220
1.250
189,525
-0.07(-5.30%)
Jan 09, 2024
1.330
1.340
1.260
1.320
122,849
-0.02(-1.49%)
Jan 08, 2024
1.380
1.390
1.310
1.340
99,055
-0.02(-1.47%)
Jan 05, 2024
1.410
1.415
1.330
1.360
118,541
-0.01(-0.73%)
Jan 04, 2024
1.490
1.490
1.310
1.370
195,355
-0.09(-6.16%)
Jan 03, 2024
1.480
1.490
1.400
1.460
150,850
-0.03(-2.01%)
Jan 02, 2024
1.460
1.520
1.400
1.490
213,825
+0.14(+10.37%)
Dec 29, 2023
1.450
1.450
1.310
1.350
266,975
-0.05(-3.57%)
Dec 28, 2023
1.330
1.540
1.280
1.400
595,938
+0.08(+6.06%)
Dec 27, 2023
1.320
1.338
1.230
1.320
505,935
+0.04(+3.13%)
Dec 26, 2023
1.270
1.290
1.200
1.280
339,522
+0.04(+3.23%)
Dec 22, 2023
1.230
1.350
1.220
1.240
389,365
+0.04(+3.33%)
Dec 21, 2023
1.270
1.294
1.150
1.200
314,875
-0.05(-4.00%)
Dec 20, 2023
1.310
1.340
1.230
1.250
185,986
-0.06(-4.58%)
Dec 19, 2023
1.400
1.450
1.260
1.310
393,318
-0.09(-6.43%)
Dec 18, 2023
1.520
1.560
1.380
1.400
504,288
-0.09(-6.04%)
Dec 15, 2023
1.520
1.610
1.460
1.490
571,025
+0.00(+0.00%)
Dec 14, 2023
1.280
1.539
1.280
1.490
542,615
+0.23(+18.25%)
Dec 13, 2023
1.510
1.530
1.200
1.260
842,136
-0.21(-14.29%)
Dec 12, 2023
1.570
1.640
1.410
1.470
687,161
-0.12(-7.55%)
Dec 11, 2023
1.730
1.770
1.540
1.590
807,280
-0.27(-14.52%)
Dec 08, 2023
1.920
1.960
1.720
1.860
1,162,184
-0.08(-4.12%)
Dec 07, 2023
2.030
2.220
1.820
1.940
2,606,887
+0.01(+0.52%)
Dec 06, 2023
1.800
2.100
1.800
1.930
2,017,216
+0.14(+7.82%)
Dec 05, 2023
1.730
1.900
1.560
1.790
951,312
+0.05(+2.87%)
Dec 04, 2023
1.820
1.910
1.670
1.740
1,581,225
+0.07(+4.19%)
Dec 01, 2023
1.680
1.760
1.530
1.670
1,163,200
-0.08(-4.57%)
Nov 30, 2023
1.890
2.120
1.510
1.750
4,526,286
+0.10(+6.06%)
Nov 29, 2023
1.440
1.812
1.420
1.650
1,952,645
+0.18(+12.24%)
Nov 28, 2023
1.390
1.490
1.330
1.470
347,976
+0.09(+6.52%)
Nov 27, 2023
1.420
1.500
1.310
1.380
326,141
-0.07(-4.83%)
Nov 24, 2023
1.400
1.540
1.390
1.450
276,436
+0.01(+0.74%)
Nov 22, 2023
1.400
1.480
1.320
1.439
376,357
+0.04(+2.81%)
Nov 21, 2023
1.450
1.490
1.360
1.400
422,522
-0.10(-6.67%)
Nov 20, 2023
1.400
1.580
1.330
1.500
1,210,091
+0.03(+2.04%)
Nov 17, 2023
1.970
1.980
1.450
1.470
5,452,615
-0.29(-16.48%)
Nov 16, 2023
1.730
2.000
1.630
1.760
546,863
-0.30(-14.56%)
Nov 15, 2023
2.080
2.170
1.950
2.060
488,332
-0.08(-3.74%)
Nov 14, 2023
2.280
2.350
1.940
2.140
1,677,752
-0.26(-10.83%)
Nov 13, 2023
3.670
4.300
2.240
2.400
7,758,865
-0.57(-19.19%)
Nov 10, 2023
2.360
3.730
1.860
2.970
4,589,335
+0.71(+31.42%)
Nov 09, 2023
2.590
2.758
2.260
2.260
158,219
-0.39(-14.72%)
Nov 08, 2023
3.570
3.740
2.230
2.650
359,557
-1.15(-30.26%)
Nov 07, 2023
5.290
5.400
3.571
3.800
353,786
-1.80(-32.14%)
Nov 06, 2023
6.750
7.400
5.310
5.600
1,330,329
-0.70(-11.11%)
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
.