Audioeye Inc (NQ: AEYE )

17.48 +0.12 (+0.69%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.006 4.050 3.768 3.960 33,300 -0.09(-2.22%)
Feb 27, 2020 4.090 4.400 4.000 4.050 19,998 -0.12(-2.88%)
Feb 26, 2020 4.560 4.596 4.080 4.170 45,401 -0.37(-8.15%)
Feb 25, 2020 4.860 4.860 4.530 4.540 17,606 -0.34(-6.97%)
Feb 24, 2020 4.850 4.975 4.820 4.880 10,619 -0.10(-2.01%)
Feb 21, 2020 4.840 5.020 4.840 4.980 3,800 -0.02(-0.40%)
Feb 20, 2020 4.820 5.000 4.820 5.000 9,565 +0.14(+2.88%)
Feb 19, 2020 4.720 5.000 4.720 4.860 7,160 +0.14(+2.97%)
Feb 18, 2020 5.080 5.100 4.710 4.720 22,656 -0.36(-7.09%)
Feb 14, 2020 4.880 5.099 4.880 5.080 14,400 +0.08(+1.60%)
Feb 13, 2020 5.000 5.100 4.870 5.000 12,021 +0.10(+2.04%)
Feb 12, 2020 4.890 5.021 4.890 4.900 2,219 -0.05(-1.01%)
Feb 11, 2020 5.120 5.260 4.860 4.950 32,385 -0.15(-2.94%)
Feb 10, 2020 4.940 5.200 4.890 5.100 9,556 +0.13(+2.62%)
Feb 07, 2020 5.050 5.370 4.718 4.970 30,500 -0.20(-3.87%)
Feb 06, 2020 4.710 5.176 4.655 5.170 6,141 +0.47(+10.00%)
Feb 05, 2020 5.100 5.100 4.610 4.700 23,122 -0.30(-6.00%)
Feb 04, 2020 5.050 5.200 4.910 5.000 26,122 +0.00(+0.00%)
Feb 03, 2020 4.970 5.120 4.900 5.000 16,589 +0.07(+1.42%)
Jan 31, 2020 4.750 4.990 4.750 4.930 5,800 +0.27(+5.79%)
Jan 30, 2020 4.780 4.810 4.660 4.660 4,326 -0.19(-3.92%)
Jan 29, 2020 4.820 4.850 4.700 4.850 4,975 +0.14(+2.97%)
Jan 28, 2020 4.910 4.938 4.640 4.710 19,743 -0.12(-2.48%)
Jan 27, 2020 5.060 5.070 4.810 4.830 8,028 -0.29(-5.76%)
Jan 24, 2020 5.300 5.300 5.100 5.125 15,300 -0.17(-3.30%)
Jan 23, 2020 5.420 5.790 5.250 5.300 20,599 -0.10(-1.85%)
Jan 22, 2020 5.240 5.406 5.120 5.400 23,931 +0.28(+5.47%)
Jan 21, 2020 4.880 5.154 4.880 5.120 25,989 +0.47(+10.11%)
Jan 17, 2020 4.840 4.840 4.590 4.650 14,100 -0.08(-1.69%)
Jan 16, 2020 5.060 5.100 4.720 4.730 12,809 -0.30(-5.96%)
Jan 15, 2020 5.020 5.030 4.783 5.030 10,647 +0.03(+0.60%)
Jan 14, 2020 5.300 5.310 4.990 5.000 20,100 -0.35(-6.54%)
Jan 13, 2020 4.925 5.375 4.860 5.350 19,021 +0.37(+7.43%)
Jan 10, 2020 5.170 5.170 4.890 4.980 23,300 -0.17(-3.30%)
Jan 09, 2020 5.150 5.438 5.150 5.150 40,424 +0.11(+2.18%)
Jan 08, 2020 5.050 5.050 4.897 5.040 15,657 +0.02(+0.40%)
Jan 07, 2020 4.900 5.105 4.704 5.020 7,834 +0.07(+1.41%)
Jan 06, 2020 4.730 4.950 4.520 4.950 9,897 +0.37(+8.08%)
Jan 03, 2020 4.850 4.850 4.580 4.580 12,500 -0.32(-6.53%)
Jan 02, 2020 4.680 4.956 4.680 4.900 8,641 +0.21(+4.48%)
Dec 31, 2019 4.630 4.825 4.500 4.690 13,800 +0.09(+1.96%)
Dec 30, 2019 4.700 4.950 4.510 4.600 20,020 -0.15(-3.06%)
Dec 27, 2019 5.000 5.019 4.400 4.745 40,800 -0.24(-4.72%)
Dec 26, 2019 5.000 5.012 4.950 4.980 7,942 -0.02(-0.40%)
Dec 24, 2019 5.090 5.134 4.950 5.000 5,100 -0.09(-1.77%)
Dec 23, 2019 5.070 5.140 5.070 5.090 5,502 -0.04(-0.78%)
Dec 20, 2019 5.495 5.495 5.000 5.130 18,100 -0.06(-1.16%)
Dec 19, 2019 5.130 5.268 5.130 5.190 3,968 +0.03(+0.58%)
Dec 18, 2019 5.310 5.370 5.160 5.160 8,677 -0.04(-0.77%)
Dec 17, 2019 5.460 5.460 5.150 5.200 16,465 -0.11(-2.07%)
Dec 16, 2019 5.110 5.820 4.925 5.310 15,943 +0.23(+4.53%)
Dec 13, 2019 5.000 5.380 4.880 5.080 12,800 -0.02(-0.39%)
Dec 12, 2019 5.250 5.250 5.040 5.100 9,047 -0.11(-2.11%)
Dec 11, 2019 5.110 5.450 5.110 5.210 4,226 +0.01(+0.19%)
Dec 10, 2019 5.094 5.239 5.094 5.200 6,269 +0.19(+3.79%)
Dec 09, 2019 4.854 5.310 4.854 5.010 52,054 +0.16(+3.30%)
Dec 06, 2019 5.000 5.000 4.850 4.850 10,000 -0.05(-1.02%)
Dec 05, 2019 4.880 4.950 4.850 4.900 4,815 +0.08(+1.66%)
Dec 04, 2019 5.000 5.077 4.750 4.820 16,439 -0.27(-5.30%)
Dec 03, 2019 4.830 5.431 4.710 5.090 14,068 +0.09(+1.80%)
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.