Audioeye Inc (NQ: AEYE )

10.61 -0.11 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.680 7.745 7.230 7.590 22,330 -0.08(-1.04%)
Apr 29, 2020 7.181 7.800 7.181 7.670 20,302 +0.36(+4.92%)
Apr 28, 2020 7.450 7.450 6.690 7.310 57,981 -0.21(-2.79%)
Apr 27, 2020 7.990 8.000 7.350 7.520 68,355 -0.28(-3.59%)
Apr 24, 2020 7.870 8.400 7.560 7.800 98,500 +0.15(+1.96%)
Apr 23, 2020 6.850 7.750 6.700 7.650 54,114 +0.20(+2.68%)
Apr 22, 2020 7.440 7.600 7.110 7.450 55,028 +0.29(+4.05%)
Apr 21, 2020 6.910 7.700 6.855 7.160 90,745 +0.51(+7.67%)
Apr 20, 2020 5.710 7.390 5.665 6.650 66,501 +0.94(+16.46%)
Apr 17, 2020 5.380 5.860 5.060 5.710 62,000 +0.39(+7.33%)
Apr 16, 2020 5.050 5.340 4.960 5.320 62,086 +0.32(+6.40%)
Apr 15, 2020 5.040 5.050 4.880 5.000 22,848 +0.09(+1.82%)
Apr 14, 2020 5.000 5.345 4.881 4.911 55,356 +0.15(+3.16%)
Apr 13, 2020 4.640 4.892 4.460 4.760 49,045 +0.38(+8.68%)
Apr 09, 2020 4.260 4.400 3.950 4.380 29,400 +0.11(+2.58%)
Apr 08, 2020 4.180 4.320 4.000 4.270 35,663 -0.03(-0.70%)
Apr 07, 2020 4.100 4.440 4.030 4.300 12,665 +0.20(+4.88%)
Apr 06, 2020 4.440 4.500 4.100 4.100 13,774 -0.21(-4.87%)
Apr 03, 2020 4.360 4.490 4.150 4.310 21,700 -0.05(-1.15%)
Apr 02, 2020 3.800 4.700 3.720 4.360 18,327 +0.36(+9.00%)
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.