Audioeye Inc (NQ: AEYE )

10.01 -0.24 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.590 4.880 4.400 4.690 15,706 +0.00(+0.00%)
Nov 29, 2022 4.730 4.760 4.547 4.690 8,309 -0.04(-0.85%)
Nov 28, 2022 4.700 4.830 4.682 4.730 7,651 -0.05(-1.05%)
Nov 25, 2022 4.720 4.860 4.720 4.780 2,672 -0.14(-2.88%)
Nov 23, 2022 4.768 4.921 4.768 4.921 5,238 +0.14(+2.96%)
Nov 22, 2022 4.590 4.950 4.401 4.780 15,784 +0.17(+3.69%)
Nov 21, 2022 4.680 4.680 4.320 4.610 15,094 -0.18(-3.76%)
Nov 18, 2022 4.970 4.970 4.710 4.790 5,137 +0.07(+1.48%)
Nov 17, 2022 5.330 5.330 4.700 4.720 13,029 -0.38(-7.45%)
Nov 16, 2022 5.230 5.290 5.000 5.100 10,357 -0.15(-2.89%)
Nov 15, 2022 5.110 5.325 5.050 5.252 9,093 +0.27(+5.46%)
Nov 14, 2022 4.870 5.015 4.300 4.980 12,214 +0.05(+1.01%)
Nov 11, 2022 4.780 4.965 4.700 4.930 23,668 -0.11(-2.09%)
Nov 10, 2022 4.670 5.270 4.620 5.035 21,219 +0.51(+11.32%)
Nov 09, 2022 4.900 4.990 4.180 4.523 20,559 -0.53(-10.44%)
Nov 08, 2022 5.200 5.200 5.050 5.050 2,111 +0.00(+0.00%)
Nov 07, 2022 5.410 5.410 4.910 5.050 10,957 -0.35(-6.48%)
Nov 04, 2022 5.580 5.700 5.364 5.400 15,009 -0.19(-3.40%)
Nov 03, 2022 5.500 5.727 5.500 5.590 4,591 +0.06(+1.02%)
Nov 02, 2022 5.630 5.680 5.370 5.534 4,831 -0.06(-1.01%)
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.