Audioeye Inc (NQ: AEYE )

8.000 +0.250 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.98 26.15 24.96 25.30 55,600 -0.23(-0.90%)
Apr 29, 2021 26.44 26.44 24.73 25.53 78,138 -0.50(-1.92%)
Apr 28, 2021 24.64 26.82 24.50 26.03 97,987 +1.12(+4.50%)
Apr 27, 2021 25.40 26.00 24.47 24.91 72,486 -0.39(-1.54%)
Apr 26, 2021 24.93 25.50 24.55 25.30 81,502 +0.52(+2.10%)
Apr 23, 2021 23.71 25.40 23.52 24.78 88,300 +1.21(+5.13%)
Apr 22, 2021 22.62 24.81 22.54 23.57 93,258 +0.95(+4.20%)
Apr 21, 2021 21.55 23.11 21.55 22.62 80,813 +0.93(+4.29%)
Apr 20, 2021 23.50 24.41 21.02 21.69 179,431 -1.99(-8.40%)
Apr 19, 2021 23.81 24.49 22.22 23.68 218,677 -0.18(-0.75%)
Apr 16, 2021 24.68 24.68 23.40 23.86 127,700 -0.95(-3.83%)
Apr 15, 2021 25.66 26.19 24.50 24.81 86,497 -0.60(-2.36%)
Apr 14, 2021 26.66 27.35 24.86 25.41 119,539 -1.03(-3.90%)
Apr 13, 2021 27.80 28.44 26.00 26.44 116,062 -1.56(-5.57%)
Apr 12, 2021 28.66 28.80 26.62 28.00 95,232 -0.95(-3.28%)
Apr 09, 2021 29.61 30.19 28.50 28.95 67,600 -0.73(-2.46%)
Apr 08, 2021 28.91 30.40 28.91 29.68 51,747 +0.92(+3.20%)
Apr 07, 2021 28.91 30.31 28.42 28.76 97,824 +0.10(+0.35%)
Apr 06, 2021 27.78 29.03 27.60 28.66 47,597 +0.82(+2.95%)
Apr 05, 2021 28.82 29.31 27.46 27.84 81,873 -0.71(-2.49%)
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.