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

Audioeye Inc (NQ: AEYE )

31.74 +4.71 (+17.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 30, 2019 3.860 4.090 3.860 4.090 19,000 +0.10(+2.51%)
Aug 29, 2019 3.930 3.990 3.700 3.990 21,103 +0.09(+2.31%)
Aug 28, 2019 4.260 4.669 3.900 3.900 15,192 -0.30(-7.14%)
Aug 27, 2019 4.880 4.880 4.160 4.200 49,811 -0.68(-13.93%)
Aug 26, 2019 4.500 4.930 4.150 4.880 41,531 +0.47(+10.66%)
Aug 23, 2019 3.940 4.830 3.940 4.410 55,300 +0.48(+12.21%)
Aug 22, 2019 3.800 3.930 3.645 3.930 31,373 +0.16(+4.24%)
Aug 21, 2019 3.850 3.890 3.650 3.770 48,776 -0.13(-3.33%)
Aug 20, 2019 3.970 4.000 3.570 3.900 78,109 -0.07(-1.76%)
Aug 19, 2019 4.300 4.478 3.900 3.970 48,385 -0.28(-6.59%)
Aug 16, 2019 4.460 4.660 4.210 4.250 76,600 -0.25(-5.56%)
Aug 15, 2019 5.460 5.460 3.830 4.500 274,052 -1.00(-18.18%)
Aug 14, 2019 5.650 6.000 5.410 5.500 37,374 +0.00(+0.00%)
Aug 13, 2019 5.920 6.150 5.500 5.500 61,262 -0.47(-7.87%)
Aug 12, 2019 6.110 6.510 5.869 5.970 16,794 -0.17(-2.77%)
Aug 09, 2019 6.000 6.550 5.708 6.140 10,800 +0.13(+2.16%)
Aug 08, 2019 6.340 6.492 5.820 6.010 14,529 -0.22(-3.53%)
Aug 07, 2019 6.140 6.320 6.112 6.230 7,570 +0.13(+2.13%)
Aug 06, 2019 6.120 6.250 5.850 6.100 25,723 +0.20(+3.39%)
Aug 05, 2019 6.270 6.480 5.700 5.900 44,340 -0.35(-5.60%)
Aug 02, 2019 6.381 6.463 6.152 6.250 7,100 +0.09(+1.46%)
Aug 01, 2019 6.090 6.370 6.090 6.160 15,493 +0.07(+1.15%)
Jul 31, 2019 6.250 6.330 6.030 6.090 8,366 -0.05(-0.81%)
Jul 30, 2019 6.420 6.700 5.762 6.140 26,490 -0.27(-4.21%)
Jul 29, 2019 6.450 6.670 6.365 6.410 17,352 -0.09(-1.38%)
Jul 26, 2019 6.550 6.700 6.500 6.500 25,200 -0.05(-0.76%)
Jul 25, 2019 6.580 6.650 6.550 6.550 13,902 -0.05(-0.76%)
Jul 24, 2019 6.890 6.967 6.560 6.600 33,653 -0.27(-3.93%)
Jul 23, 2019 7.190 7.190 6.820 6.870 11,990 -0.20(-2.83%)
Jul 22, 2019 6.910 7.110 6.890 7.070 12,105 +0.12(+1.73%)
Jul 19, 2019 7.010 7.100 6.821 6.950 4,600 -0.05(-0.71%)
Jul 18, 2019 7.370 7.447 6.500 7.000 46,808 -0.49(-6.54%)
Jul 17, 2019 7.160 7.490 6.900 7.490 30,243 +0.37(+5.20%)
Jul 16, 2019 7.210 7.297 7.120 7.120 6,103 -0.12(-1.66%)
Jul 15, 2019 7.290 7.470 7.211 7.240 4,917 -0.03(-0.41%)
Jul 12, 2019 7.230 7.520 7.230 7.270 6,600 -0.01(-0.14%)
Jul 11, 2019 7.370 7.740 7.250 7.280 6,362 -0.09(-1.22%)
Jul 10, 2019 7.510 7.670 7.330 7.370 3,254 -0.11(-1.47%)
Jul 09, 2019 7.140 7.770 7.140 7.480 6,347 +0.22(+3.03%)
Jul 08, 2019 7.460 7.800 6.890 7.260 31,730 -0.60(-7.63%)
Jul 05, 2019 7.770 7.870 7.200 7.860 22,900 +0.02(+0.26%)
Jul 03, 2019 7.800 7.860 7.530 7.840 4,300 +0.00(+0.00%)
Jul 02, 2019 8.050 8.200 7.610 7.840 35,834 -0.13(-1.63%)
Jul 01, 2019 7.660 8.330 7.660 7.970 42,221 +0.07(+0.89%)
Jun 28, 2019 7.730 7.900 7.229 7.900 19,100 +0.23(+3.00%)
Jun 27, 2019 7.440 7.788 7.190 7.670 15,664 +0.22(+2.95%)
Jun 26, 2019 7.350 7.550 7.200 7.450 22,574 +0.25(+3.47%)
Jun 25, 2019 7.490 7.580 7.090 7.200 11,934 -0.30(-3.98%)
Jun 24, 2019 7.640 7.700 7.400 7.498 23,467 -0.19(-2.49%)
Jun 21, 2019 7.570 7.750 7.300 7.690 9,900 +0.19(+2.53%)
Jun 20, 2019 7.900 8.130 7.410 7.500 24,879 -0.14(-1.83%)
Jun 19, 2019 7.610 7.670 7.400 7.640 3,741 +0.00(+0.00%)
Jun 18, 2019 7.710 7.870 7.550 7.640 5,127 -0.06(-0.78%)
Jun 17, 2019 7.420 8.080 7.374 7.700 20,814 +0.35(+4.76%)
Jun 14, 2019 7.900 8.165 7.350 7.350 18,300 -0.55(-6.96%)
Jun 13, 2019 7.850 8.250 7.500 7.900 15,996 +0.17(+2.20%)
Jun 12, 2019 8.080 8.080 7.635 7.730 7,669 -0.21(-2.64%)
Jun 11, 2019 7.600 8.190 7.600 7.940 22,038 +0.44(+5.87%)
Jun 10, 2019 7.340 7.710 7.150 7.500 23,317 +0.16(+2.18%)
Jun 07, 2019 7.340 7.402 7.125 7.340 19,100 +0.09(+1.24%)
Jun 06, 2019 7.250 7.514 7.250 7.250 15,593 +0.05(+0.69%)
Jun 05, 2019 7.090 7.590 6.990 7.200 34,708 +0.21(+3.00%)
Jun 04, 2019 6.590 6.990 6.400 6.990 31,933 +0.46(+7.04%)
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.