Audioeye Inc (NQ: AEYE )

7.570 -0.350 (-4.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.400 8.680 8.400 8.520 31,214 +0.08(+0.95%)
Apr 29, 2019 8.530 8.702 8.440 8.440 15,937 -0.14(-1.63%)
Apr 26, 2019 8.560 8.738 8.410 8.580 16,700 +0.02(+0.23%)
Apr 25, 2019 8.670 8.890 8.560 8.560 11,637 -0.10(-1.15%)
Apr 24, 2019 8.620 8.990 8.570 8.660 17,475 +0.09(+1.05%)
Apr 23, 2019 8.560 9.070 8.560 8.570 40,783 +0.02(+0.23%)
Apr 22, 2019 8.940 9.040 8.500 8.550 28,625 -0.45(-5.00%)
Apr 18, 2019 8.900 9.398 8.887 9.000 38,300 +0.10(+1.12%)
Apr 17, 2019 9.070 9.300 8.900 8.900 22,268 -0.21(-2.31%)
Apr 16, 2019 9.490 9.530 9.000 9.110 32,683 -0.52(-5.35%)
Apr 15, 2019 10.28 10.57 9.573 9.625 58,404 -0.65(-6.37%)
Apr 12, 2019 10.39 10.49 10.20 10.28 18,200 +0.08(+0.78%)
Apr 11, 2019 10.06 10.68 10.06 10.20 50,329 +0.19(+1.90%)
Apr 10, 2019 9.620 10.31 9.610 10.01 54,595 +0.46(+4.82%)
Apr 09, 2019 9.990 10.15 9.500 9.550 36,919 -0.40(-4.02%)
Apr 08, 2019 9.540 9.990 9.540 9.950 32,870 +0.46(+4.85%)
Apr 05, 2019 9.340 9.585 9.150 9.490 19,500 +0.39(+4.29%)
Apr 04, 2019 8.520 9.388 8.520 9.100 33,802 +0.54(+6.31%)
Apr 03, 2019 9.140 9.259 8.550 8.560 53,610 -0.54(-5.93%)
Apr 02, 2019 9.100 9.300 9.100 9.100 20,554 +0.00(+0.00%)
Apr 01, 2019 9.200 9.264 8.850 9.100 23,257 +0.09(+1.00%)
Mar 29, 2019 9.200 9.401 9.010 9.010 13,100 -0.07(-0.77%)
Mar 28, 2019 9.010 9.406 9.000 9.080 37,915 -0.15(-1.63%)
Mar 27, 2019 9.200 9.750 9.050 9.230 17,271 -0.31(-3.25%)
Mar 26, 2019 9.100 9.580 9.100 9.540 29,209 +0.44(+4.84%)
Mar 25, 2019 9.600 9.600 9.100 9.100 37,962 -0.45(-4.71%)
Mar 22, 2019 10.02 10.16 9.520 9.550 36,900 -0.46(-4.60%)
Mar 21, 2019 10.07 10.30 10.01 10.01 12,626 -0.25(-2.44%)
Mar 20, 2019 10.30 10.32 10.05 10.26 9,277 -0.06(-0.58%)
Mar 19, 2019 10.15 10.62 10.07 10.32 23,945 +0.12(+1.18%)
Mar 18, 2019 10.61 10.62 10.05 10.20 31,596 -0.42(-3.95%)
Mar 15, 2019 10.88 11.15 10.08 10.62 24,000 -0.25(-2.30%)
Mar 14, 2019 10.29 10.87 10.27 10.87 39,389 +0.58(+5.64%)
Mar 13, 2019 10.09 10.36 10.00 10.29 16,930 +0.20(+1.98%)
Mar 12, 2019 10.20 10.24 9.800 10.09 59,929 -0.19(-1.85%)
Mar 11, 2019 10.13 10.38 10.01 10.28 24,317 +0.13(+1.28%)
Mar 08, 2019 10.16 10.19 9.900 10.15 12,900 -0.17(-1.65%)
Mar 07, 2019 10.04 10.32 10.00 10.32 20,485 +0.22(+2.18%)
Mar 06, 2019 10.40 10.47 10.01 10.10 20,120 -0.30(-2.88%)
Mar 05, 2019 10.49 10.56 10.10 10.40 10,177 -0.10(-0.95%)
Mar 04, 2019 10.57 10.73 10.35 10.50 12,856 -0.05(-0.47%)
Mar 01, 2019 10.74 10.74 10.27 10.55 20,700 -0.11(-1.03%)
Feb 28, 2019 10.78 10.81 10.36 10.66 41,520 -0.09(-0.84%)
Feb 27, 2019 10.80 10.88 10.70 10.75 9,862 -0.08(-0.74%)
Feb 26, 2019 11.19 11.20 10.54 10.83 36,408 -0.27(-2.43%)
Feb 25, 2019 11.41 11.60 11.05 11.10 51,326 -0.20(-1.77%)
Feb 22, 2019 10.96 11.50 10.75 11.30 56,700 +0.40(+3.67%)
Feb 21, 2019 10.71 10.99 10.70 10.90 33,293 +0.20(+1.87%)
Feb 20, 2019 10.56 10.70 10.41 10.70 25,811 +0.24(+2.29%)
Feb 19, 2019 10.43 10.78 9.990 10.46 24,889 +0.07(+0.67%)
Feb 15, 2019 9.700 10.40 9.700 10.39 44,200 +0.74(+7.67%)
Feb 14, 2019 9.750 10.00 9.650 9.650 21,618 -0.11(-1.13%)
Feb 13, 2019 10.00 10.37 9.630 9.760 43,838 -0.24(-2.40%)
Feb 12, 2019 9.990 10.16 9.786 10.00 42,339 +0.10(+1.01%)
Feb 11, 2019 11.00 11.00 9.060 9.900 355,273 -1.09(-9.92%)
Feb 08, 2019 10.42 10.99 10.20 10.99 33,800 +0.44(+4.17%)
Feb 07, 2019 10.53 10.90 10.25 10.55 13,460 -0.15(-1.40%)
Feb 06, 2019 10.39 10.72 10.34 10.70 32,458 +0.28(+2.69%)
Feb 05, 2019 10.01 10.88 10.01 10.42 34,311 +0.41(+4.10%)
Feb 04, 2019 9.890 10.42 9.890 10.01 25,201 +0.16(+1.62%)
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.