Audioeye Inc (NQ: AEYE )

8.300 -0.110 (-1.31%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.01 11.01 9.568 9.852 72,744 -1.15(-10.43%)
Jan 30, 2019 11.18 11.30 10.50 11.00 35,535 -0.18(-1.61%)
Jan 29, 2019 11.32 11.64 11.09 11.18 18,173 -0.28(-2.44%)
Jan 28, 2019 11.84 11.84 10.78 11.46 42,714 -0.39(-3.29%)
Jan 25, 2019 11.30 12.00 11.08 11.85 74,800 +0.65(+5.80%)
Jan 24, 2019 10.80 11.41 10.80 11.20 68,868 +0.40(+3.70%)
Jan 23, 2019 12.17 12.32 10.12 10.80 335,352 -0.45(-4.00%)
Jan 22, 2019 10.80 11.69 10.80 11.25 108,866 +0.45(+4.17%)
Jan 18, 2019 10.21 12.40 10.04 10.80 412,700 +0.59(+5.78%)
Jan 17, 2019 9.000 10.35 8.940 10.21 187,847 +1.22(+13.57%)
Jan 16, 2019 8.500 9.000 8.458 8.990 197,180 +0.74(+8.97%)
Jan 15, 2019 8.300 8.300 8.150 8.250 20,070 +0.07(+0.86%)
Jan 14, 2019 8.150 8.250 7.900 8.180 30,536 +0.03(+0.37%)
Jan 11, 2019 7.580 8.195 7.580 8.150 29,600 +0.61(+8.09%)
Jan 10, 2019 7.890 8.100 7.000 7.540 184,327 -0.38(-4.80%)
Jan 09, 2019 7.280 8.102 7.090 7.920 41,629 +0.60(+8.20%)
Jan 08, 2019 8.990 8.990 6.170 7.320 349,326 -1.58(-17.75%)
Jan 07, 2019 9.210 9.400 8.750 8.900 35,539 +0.36(+4.22%)
Jan 04, 2019 8.630 8.870 8.190 8.540 10,800 -0.02(-0.23%)
Jan 03, 2019 8.400 9.910 8.400 8.560 186,853 +0.06(+0.71%)
Jan 02, 2019 8.510 8.647 8.050 8.500 8,853 -0.05(-0.58%)
Dec 31, 2018 8.460 8.685 8.455 8.550 10,300 +0.09(+1.06%)
Dec 28, 2018 8.100 8.730 8.000 8.460 22,200 +0.46(+5.75%)
Dec 27, 2018 6.880 8.820 6.880 8.000 300,108 +0.90(+12.68%)
Dec 26, 2018 7.010 7.131 6.750 7.100 13,676 +0.35(+5.19%)
Dec 24, 2018 6.940 7.010 6.700 6.750 8,700 -0.25(-3.64%)
Dec 21, 2018 7.980 7.980 6.760 7.005 34,100 -0.86(-10.88%)
Dec 20, 2018 7.700 8.000 7.700 7.860 52,819 +0.16(+2.08%)
Dec 19, 2018 8.050 8.050 7.700 7.700 29,751 -0.25(-3.14%)
Dec 18, 2018 8.000 8.000 7.870 7.950 45,852 +0.25(+3.25%)
Dec 17, 2018 7.190 8.000 7.190 7.700 61,412 +0.70(+10.00%)
Dec 14, 2018 7.030 7.100 7.000 7.000 8,600 -0.10(-1.41%)
Dec 13, 2018 7.100 7.100 7.040 7.100 14,508 +0.03(+0.42%)
Dec 12, 2018 7.000 7.070 6.930 7.070 11,882 +0.07(+1.00%)
Dec 11, 2018 7.060 7.360 6.760 7.000 57,060 -0.07(-0.99%)
Dec 10, 2018 7.000 7.392 6.500 7.070 111,043 +0.08(+1.14%)
Dec 07, 2018 6.660 7.000 6.660 6.990 4,500 +0.44(+6.72%)
Dec 06, 2018 6.850 6.850 6.513 6.550 2,312 -0.40(-5.76%)
Dec 04, 2018 7.000 7.000 6.560 6.950 3,400 -0.30(-4.14%)
Dec 03, 2018 6.690 7.250 6.413 7.250 6,211 +0.60(+9.02%)
Nov 30, 2018 6.420 6.650 6.420 6.650 2,200 +0.15(+2.31%)
Nov 29, 2018 6.570 6.570 6.020 6.500 2,511 -0.12(-1.81%)
Nov 28, 2018 5.950 6.620 5.850 6.620 14,888 +0.65(+10.89%)
Nov 27, 2018 5.780 6.003 5.750 5.970 12,565 -0.03(-0.50%)
Nov 26, 2018 5.830 6.000 5.651 6.000 9,807 +0.03(+0.50%)
Nov 23, 2018 5.850 5.970 5.650 5.970 11,800 -0.23(-3.71%)
Nov 21, 2018 6.200 6.200 6.200 0 +0.24(+4.03%)
Nov 20, 2018 6.140 6.250 5.690 5.960 5,448 -0.19(-3.09%)
Nov 19, 2018 6.310 6.460 6.000 6.150 9,670 -0.15(-2.38%)
Nov 16, 2018 6.060 6.450 6.060 6.300 10,100 +0.24(+3.96%)
Nov 15, 2018 5.872 6.160 5.872 6.060 8,011 +0.16(+2.71%)
Nov 14, 2018 5.660 5.950 5.660 5.900 2,392 +0.24(+4.24%)
Nov 13, 2018 5.700 5.900 5.300 5.660 37,601 -0.01(-0.18%)
Nov 12, 2018 5.720 6.620 5.561 5.670 6,779 -0.54(-8.70%)
Nov 09, 2018 6.530 6.960 5.850 6.210 10,500 -0.29(-4.46%)
Nov 08, 2018 7.100 7.100 6.500 6.500 17,915 -0.55(-7.80%)
Nov 07, 2018 7.150 7.400 7.000 7.050 5,102 -0.15(-2.02%)
Nov 06, 2018 7.597 7.721 7.000 7.196 8,515 -0.30(-4.06%)
Nov 05, 2018 7.500 7.500 7.500 29 +0.00(+0.00%)
Nov 02, 2018 7.500 7.540 7.500 7.500 1,700 +0.00(+0.00%)
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.