Audioeye Inc (NQ: AEYE )

8.410 +0.460 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.83 25.83 25.83 63,482 -1.36(-5.00%)
Dec 30, 2020 24.68 27.59 24.54 27.19 63,482 +2.62(+10.66%)
Dec 29, 2020 25.17 25.55 23.54 24.57 57,715 -0.66(-2.62%)
Dec 28, 2020 26.77 26.77 24.54 25.23 63,275 -0.97(-3.70%)
Dec 24, 2020 26.27 28.05 25.85 26.20 45,600 -0.06(-0.23%)
Dec 23, 2020 26.72 28.66 26.04 26.26 92,708 -0.45(-1.68%)
Dec 22, 2020 27.17 27.77 24.81 26.71 202,752 -0.86(-3.12%)
Dec 21, 2020 24.00 28.00 23.50 27.57 239,712 +2.61(+10.46%)
Dec 18, 2020 23.97 26.00 23.50 24.96 155,500 +0.99(+4.13%)
Dec 17, 2020 21.47 24.00 21.41 23.97 213,676 +2.76(+13.01%)
Dec 16, 2020 20.55 22.74 19.57 21.21 246,993 +0.97(+4.79%)
Dec 15, 2020 20.00 20.47 17.95 20.24 121,849 +0.58(+2.95%)
Dec 14, 2020 20.03 22.76 19.41 19.66 235,699 -0.03(-0.15%)
Dec 11, 2020 18.28 19.99 18.20 19.69 147,300 +1.45(+7.95%)
Dec 10, 2020 17.39 18.60 17.19 18.24 45,517 +0.87(+5.01%)
Dec 09, 2020 18.77 18.93 17.21 17.37 115,649 -1.50(-7.95%)
Dec 08, 2020 18.85 19.10 18.01 18.87 39,942 +0.11(+0.59%)
Dec 07, 2020 18.39 19.37 18.03 18.76 87,387 +0.52(+2.85%)
Dec 04, 2020 18.60 18.64 18.01 18.24 46,100 -0.11(-0.60%)
Dec 03, 2020 18.27 18.81 18.19 18.35 72,660 +0.16(+0.88%)
Dec 02, 2020 18.71 18.71 17.14 18.19 120,627 -0.55(-2.93%)
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.