Audioeye Inc (NQ: AEYE )

10.50 -0.65 (-5.83%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.550 4.600 4.250 4.440 22,577 +0.29(+6.99%)
Mar 30, 2020 4.050 4.600 4.050 4.150 13,764 +0.14(+3.49%)
Mar 27, 2020 4.360 4.500 4.010 4.010 27,100 -0.34(-7.82%)
Mar 26, 2020 4.200 4.450 4.060 4.350 32,483 +0.26(+6.36%)
Mar 25, 2020 4.320 4.320 4.000 4.090 28,321 -0.23(-5.32%)
Mar 24, 2020 3.850 4.670 3.750 4.320 81,143 +0.63(+17.07%)
Mar 23, 2020 2.300 4.700 2.300 3.690 144,956 +1.35(+57.69%)
Mar 20, 2020 2.600 2.620 2.320 2.340 14,900 -0.23(-8.95%)
Mar 19, 2020 2.870 2.879 2.324 2.570 19,077 +0.13(+5.33%)
Mar 18, 2020 2.519 2.606 2.270 2.440 9,541 -0.25(-9.29%)
Mar 17, 2020 2.510 3.070 2.295 2.690 58,394 +0.12(+4.67%)
Mar 16, 2020 2.800 3.500 2.547 2.570 14,710 -0.43(-14.33%)
Mar 13, 2020 3.110 3.110 1.940 3.000 84,400 +0.21(+7.53%)
Mar 12, 2020 3.160 3.218 2.790 2.790 21,424 -0.71(-20.29%)
Mar 11, 2020 3.611 3.611 3.400 3.500 23,543 -0.06(-1.55%)
Mar 10, 2020 3.781 3.890 3.510 3.555 12,211 +0.06(+1.57%)
Mar 09, 2020 3.540 3.990 3.500 3.500 29,980 -0.15(-4.11%)
Mar 06, 2020 3.840 3.840 3.580 3.650 13,700 -0.20(-5.19%)
Mar 05, 2020 3.850 3.850 3.730 3.850 16,554 -0.01(-0.26%)
Mar 04, 2020 3.915 3.940 3.719 3.860 9,229 +0.04(+1.05%)
Mar 03, 2020 3.960 4.020 3.540 3.820 18,834 -0.06(-1.56%)
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.