Audioeye Inc (NQ: AEYE )

4.646 +0.306 (+7.04%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.130 4.160 4.050 4.140 16,540 -0.02(-0.48%)
Apr 28, 2022 4.350 4.420 4.020 4.160 39,274 -0.14(-3.26%)
Apr 27, 2022 4.800 4.800 4.250 4.300 37,294 -0.48(-10.04%)
Apr 26, 2022 4.990 4.990 4.650 4.780 42,025 -0.22(-4.40%)
Apr 25, 2022 5.000 5.125 4.950 5.000 22,808 -0.08(-1.67%)
Apr 22, 2022 5.040 5.253 5.000 5.085 36,298 +0.08(+1.70%)
Apr 21, 2022 5.250 5.270 5.000 5.000 14,169 -0.21(-4.03%)
Apr 20, 2022 5.290 5.350 5.120 5.210 21,604 -0.07(-1.33%)
Apr 19, 2022 5.160 5.425 5.160 5.280 13,451 +0.12(+2.33%)
Apr 18, 2022 5.350 5.410 5.100 5.160 21,501 -0.15(-2.82%)
Apr 14, 2022 5.660 5.660 5.290 5.310 8,142 -0.10(-1.85%)
Apr 13, 2022 5.400 5.640 5.400 5.410 8,234 -0.03(-0.55%)
Apr 12, 2022 5.510 5.750 5.290 5.440 22,913 -0.06(-1.09%)
Apr 11, 2022 5.730 5.830 5.500 5.500 18,150 -0.24(-4.18%)
Apr 08, 2022 5.800 5.834 5.590 5.740 13,552 +0.04(+0.70%)
Apr 07, 2022 6.300 6.500 5.610 5.700 40,733 -0.57(-9.09%)
Apr 06, 2022 6.370 6.640 6.220 6.270 23,795 -0.10(-1.57%)
Apr 05, 2022 6.690 6.800 6.210 6.370 22,677 -0.45(-6.60%)
Apr 04, 2022 6.930 6.930 6.810 6.820 12,258 -0.02(-0.29%)
Apr 01, 2022 7.040 7.040 6.840 6.840 16,615 +0.03(+0.44%)
Mar 31, 2022 6.880 6.915 6.780 6.810 10,778 -0.06(-0.87%)
Mar 30, 2022 6.880 7.120 6.790 6.870 19,956 -0.04(-0.58%)
Mar 29, 2022 6.800 7.140 6.800 6.910 23,790 +0.11(+1.62%)
Mar 28, 2022 6.590 6.800 6.540 6.800 17,057 +0.29(+4.45%)
Mar 25, 2022 7.570 7.748 6.430 6.510 44,566 -0.98(-13.08%)
Mar 24, 2022 7.320 7.570 7.100 7.490 23,704 +0.14(+1.90%)
Mar 23, 2022 7.500 7.500 7.100 7.350 32,440 -0.17(-2.26%)
Mar 22, 2022 7.150 7.620 7.060 7.520 19,499 +0.41(+5.77%)
Mar 21, 2022 7.480 7.680 7.050 7.110 37,009 -0.45(-5.95%)
Mar 18, 2022 6.945 7.780 6.945 7.560 49,646 +0.52(+7.39%)
Mar 17, 2022 6.390 7.080 6.390 7.040 44,058 +0.43(+6.51%)
Mar 16, 2022 6.360 6.660 6.105 6.610 35,754 +0.41(+6.61%)
Mar 15, 2022 5.900 6.410 5.550 6.200 104,419 +0.27(+4.55%)
Mar 14, 2022 5.520 6.145 5.510 5.930 49,159 +0.41(+7.43%)
Mar 11, 2022 5.890 5.910 5.500 5.520 18,043 -0.18(-3.16%)
Mar 10, 2022 5.680 6.000 5.640 5.700 50,594 -0.13(-2.23%)
Mar 09, 2022 5.790 6.100 5.700 5.830 83,962 +0.11(+1.92%)
Mar 08, 2022 5.400 6.030 5.400 5.720 38,452 +0.33(+6.12%)
Mar 07, 2022 5.200 5.540 5.200 5.390 11,951 +0.19(+3.65%)
Mar 04, 2022 5.400 5.400 5.190 5.200 13,462 -0.20(-3.70%)
Mar 03, 2022 5.920 5.920 5.400 5.400 10,727 -0.53(-8.94%)
Mar 02, 2022 6.110 6.110 5.790 5.930 27,149 -0.12(-1.98%)
Mar 01, 2022 5.990 6.135 5.840 6.050 8,535 +0.04(+0.67%)
Feb 28, 2022 5.210 6.140 5.210 6.010 51,501 +0.63(+11.71%)
Feb 25, 2022 5.400 5.400 5.180 5.380 25,209 +0.16(+3.07%)
Feb 24, 2022 4.780 5.460 4.773 5.220 23,711 +0.25(+5.03%)
Feb 23, 2022 5.300 5.463 4.930 4.970 33,094 -0.32(-6.05%)
Feb 22, 2022 5.670 5.730 5.290 5.290 25,858 -0.53(-9.11%)
Feb 18, 2022 5.820 0 +0.16(+2.83%)
Feb 17, 2022 5.845 6.040 5.660 5.660 21,806 -0.22(-3.74%)
Feb 16, 2022 5.910 6.014 5.730 5.880 19,930 -0.08(-1.34%)
Feb 15, 2022 5.450 6.095 5.420 5.960 40,158 +0.66(+12.45%)
Feb 14, 2022 6.080 6.220 5.250 5.300 93,775 -0.86(-13.96%)
Feb 11, 2022 6.450 6.767 6.070 6.160 74,026 -0.18(-2.84%)
Feb 10, 2022 6.110 6.550 5.970 6.340 45,071 +0.13(+2.09%)
Feb 09, 2022 6.470 7.115 6.100 6.210 61,250 -0.22(-3.42%)
Feb 08, 2022 6.440 6.660 6.270 6.430 32,364 -0.11(-1.68%)
Feb 07, 2022 6.250 6.990 6.250 6.540 45,302 +0.47(+7.74%)
Feb 04, 2022 5.510 6.680 5.304 6.070 42,404 +0.59(+10.77%)
Feb 03, 2022 5.900 5.330 5.480 31,426 -0.42(-7.12%)
Feb 02, 2022 5.990 6.200 5.785 5.900 12,870 -0.25(-4.07%)
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.