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

Audioeye Inc (NQ: AEYE )

21.30 -1.05 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2023 4.900 5.180 4.780 4.890 7,817 +0.10(+2.09%)
Jun 29, 2023 4.970 5.370 4.750 4.790 35,242 -0.21(-4.20%)
Jun 28, 2023 5.460 5.460 4.890 5.000 68,883 -0.43(-7.92%)
Jun 27, 2023 5.200 5.430 5.110 5.430 16,716 +0.18(+3.43%)
Jun 26, 2023 5.360 5.360 5.250 5.250 10,605 -0.19(-3.49%)
Jun 23, 2023 5.560 5.810 5.290 5.440 14,976 -0.16(-2.86%)
Jun 22, 2023 5.657 5.657 5.560 5.600 1,104 +0.03(+0.54%)
Jun 21, 2023 5.570 5.825 5.560 5.570 5,845 +0.01(+0.18%)
Jun 20, 2023 5.590 5.740 5.490 5.560 14,338 +0.00(+0.00%)
Jun 16, 2023 5.940 5.940 5.350 5.560 8,792 -0.14(-2.46%)
Jun 15, 2023 5.970 5.990 5.650 5.700 5,715 -0.10(-1.72%)
Jun 14, 2023 5.910 5.980 5.800 5.800 8,249 -0.04(-0.68%)
Jun 13, 2023 6.000 6.400 5.800 5.840 29,278 -0.15(-2.50%)
Jun 12, 2023 5.880 5.990 5.880 5.990 4,645 +0.13(+2.22%)
Jun 09, 2023 6.000 6.048 5.840 5.860 9,562 -0.14(-2.33%)
Jun 08, 2023 5.910 6.080 5.770 6.000 6,564 +0.15(+2.56%)
Jun 07, 2023 5.890 6.080 5.690 5.850 22,631 +0.12(+2.09%)
Jun 06, 2023 6.040 6.040 5.730 5.730 6,333 -0.20(-3.37%)
Jun 05, 2023 6.020 6.101 5.772 5.930 13,838 +0.11(+1.89%)
Jun 02, 2023 6.040 6.210 5.810 5.820 60,647 -0.21(-3.56%)
Jun 01, 2023 6.030 6.200 5.785 6.035 29,534 -0.05(-0.90%)
May 31, 2023 6.000 6.150 5.916 6.090 33,960 +0.31(+5.36%)
May 30, 2023 5.210 5.840 5.210 5.780 25,399 +0.55(+10.52%)
May 26, 2023 5.540 5.749 5.100 5.230 15,648 -0.14(-2.61%)
May 25, 2023 5.950 5.960 5.370 5.370 18,374 -0.65(-10.80%)
May 24, 2023 5.940 6.100 5.910 6.020 6,896 +0.03(+0.50%)
May 23, 2023 6.040 6.210 5.940 5.990 35,199 +0.02(+0.34%)
May 22, 2023 6.180 6.450 5.930 5.970 54,935 -0.07(-1.16%)
May 19, 2023 6.244 6.244 5.940 6.040 8,509 -0.07(-1.15%)
May 18, 2023 5.975 6.250 5.960 6.110 25,031 +0.03(+0.49%)
May 17, 2023 6.240 6.240 6.050 6.080 7,893 -0.03(-0.49%)
May 16, 2023 6.180 6.305 5.930 6.110 7,505 -0.09(-1.45%)
May 15, 2023 6.210 6.450 5.930 6.200 43,522 +0.08(+1.39%)
May 12, 2023 6.310 6.340 6.060 6.115 16,051 -0.34(-5.34%)
May 11, 2023 6.480 6.700 6.260 6.460 24,312 -0.31(-4.58%)
May 10, 2023 6.720 6.805 6.662 6.770 9,171 -0.01(-0.15%)
May 09, 2023 6.760 6.880 6.300 6.780 10,729 +0.07(+1.04%)
May 08, 2023 6.410 7.000 6.410 6.710 9,102 +0.43(+6.85%)
May 05, 2023 6.330 6.695 6.280 6.280 17,485 -0.07(-1.10%)
May 04, 2023 6.440 7.040 6.350 6.350 31,832 -0.10(-1.55%)
May 03, 2023 6.150 7.089 6.150 6.450 36,570 +0.40(+6.61%)
May 02, 2023 6.150 6.249 6.000 6.050 4,635 -0.05(-0.82%)
May 01, 2023 6.150 6.200 6.010 6.100 8,703 -0.08(-1.29%)
Apr 28, 2023 6.130 6.220 6.060 6.180 8,616 +0.00(+0.00%)
Apr 27, 2023 6.200 6.322 6.000 6.180 14,033 -0.02(-0.32%)
Apr 26, 2023 6.170 6.455 6.010 6.200 13,858 +0.20(+3.33%)
Apr 25, 2023 6.560 6.595 6.000 6.000 20,244 -0.57(-8.61%)
Apr 24, 2023 6.510 6.848 6.490 6.565 17,716 +0.06(+0.84%)
Apr 21, 2023 6.650 6.800 6.490 6.510 10,543 -0.02(-0.31%)
Apr 20, 2023 6.740 6.870 6.510 6.530 7,734 -0.04(-0.68%)
Apr 19, 2023 6.790 6.981 6.520 6.575 17,303 -0.04(-0.68%)
Apr 18, 2023 6.791 6.914 6.550 6.620 11,098 -0.21(-3.07%)
Apr 17, 2023 6.670 6.991 6.610 6.830 20,876 +0.16(+2.40%)
Apr 14, 2023 6.950 7.070 6.470 6.670 34,198 -0.28(-4.03%)
Apr 13, 2023 6.990 7.138 6.890 6.950 28,031 +0.07(+1.02%)
Apr 12, 2023 6.920 7.200 6.720 6.880 33,283 -0.01(-0.15%)
Apr 11, 2023 7.080 7.250 6.736 6.890 37,667 -0.22(-3.09%)
Apr 10, 2023 6.350 7.132 6.350 7.110 20,868 +0.73(+11.44%)
Apr 06, 2023 6.750 6.950 6.280 6.380 32,273 -0.47(-6.90%)
Apr 05, 2023 7.360 7.480 6.750 6.853 35,988 -0.50(-6.76%)
Apr 04, 2023 7.250 7.589 7.168 7.350 20,282 +0.11(+1.52%)
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.