Audioeye Inc (NQ: AEYE )

7.406 -0.124 (-1.65%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 6, 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%)
Apr 01, 2021 28.48 29.76 27.37 28.55 66,400 +0.61(+2.18%)
Mar 31, 2021 26.63 28.67 26.61 27.94 87,641 +1.72(+6.56%)
Mar 30, 2021 25.50 26.47 24.23 26.22 102,120 +0.65(+2.54%)
Mar 29, 2021 27.00 27.25 25.51 25.57 105,597 -0.79(-3.00%)
Mar 26, 2021 28.00 28.02 25.67 26.36 117,700 -1.13(-4.11%)
Mar 25, 2021 26.11 28.20 25.53 27.49 167,139 +0.76(+2.84%)
Mar 24, 2021 30.25 30.87 26.56 26.73 178,688 -3.28(-10.93%)
Mar 23, 2021 35.16 35.16 29.67 30.01 187,130 -4.38(-12.74%)
Mar 22, 2021 33.00 36.20 33.00 34.39 245,897 +1.56(+4.75%)
Mar 19, 2021 28.00 35.76 28.00 32.83 560,600 +5.03(+18.09%)
Mar 18, 2021 27.25 29.49 26.66 27.80 255,531 +1.24(+4.67%)
Mar 17, 2021 26.25 28.21 25.61 26.56 420,095 -0.62(-2.28%)
Mar 16, 2021 28.36 28.52 26.07 27.18 127,587 -0.94(-3.34%)
Mar 15, 2021 28.57 30.00 28.01 28.12 101,031 -0.38(-1.33%)
Mar 12, 2021 29.25 30.00 27.00 28.50 165,900 -0.75(-2.56%)
Mar 11, 2021 28.14 29.97 27.14 29.25 204,516 +1.63(+5.90%)
Mar 10, 2021 29.42 30.68 26.60 27.62 164,537 -0.71(-2.51%)
Mar 09, 2021 27.50 29.47 27.50 28.33 151,246 +2.06(+7.84%)
Mar 08, 2021 26.63 27.99 25.56 26.27 171,135 -1.28(-4.65%)
Mar 05, 2021 26.96 27.92 24.21 27.55 204,800 +0.88(+3.30%)
Mar 04, 2021 30.67 31.00 25.53 26.67 314,528 -4.11(-13.35%)
Mar 03, 2021 32.83 33.00 30.19 30.78 145,195 -0.88(-2.78%)
Mar 02, 2021 34.55 34.99 31.56 31.66 106,809 -2.06(-6.11%)
Mar 01, 2021 32.14 34.98 32.03 33.72 128,543 +2.16(+6.84%)
Feb 26, 2021 31.87 33.15 30.00 31.56 194,400 -0.74(-2.29%)
Feb 25, 2021 35.35 36.73 32.10 32.30 159,722 -3.04(-8.60%)
Feb 24, 2021 35.38 36.27 35.09 35.34 130,628 +0.42(+1.20%)
Feb 23, 2021 37.01 38.07 32.00 34.92 289,171 -3.63(-9.42%)
Feb 22, 2021 40.40 40.50 38.09 38.55 119,501 -1.90(-4.70%)
Feb 19, 2021 40.16 41.25 39.00 40.45 219,600 +2.64(+6.98%)
Feb 18, 2021 41.68 41.99 37.09 37.81 603,187 -2.24(-5.59%)
Feb 17, 2021 41.10 41.11 38.40 40.05 143,923 -0.79(-1.93%)
Feb 16, 2021 41.11 41.50 39.00 40.84 167,967 -1.41(-3.34%)
Feb 12, 2021 44.11 44.23 41.10 42.25 178,400 -1.42(-3.25%)
Feb 11, 2021 43.71 44.37 41.44 43.67 200,054 +2.24(+5.41%)
Feb 10, 2021 42.48 43.98 40.40 41.43 361,971 +3.62(+9.57%)
Feb 09, 2021 39.63 43.93 36.25 37.81 995,741 -1.85(-4.66%)
Feb 08, 2021 30.89 44.15 28.15 39.66 761,551 +10.06(+33.99%)
Feb 05, 2021 30.00 30.55 28.23 29.60 135,000 -0.05(-0.17%)
Feb 04, 2021 24.42 29.82 24.32 29.65 183,892 +5.28(+21.67%)
Feb 03, 2021 24.01 25.40 23.98 24.37 52,799 +0.49(+2.05%)
Feb 02, 2021 23.40 23.93 22.92 23.88 42,416 +0.61(+2.62%)
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.