Audioeye Inc (NQ: AEYE )

9.610 -0.460 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.630 4.825 4.500 4.690 13,800 +0.09(+1.96%)
Dec 30, 2019 4.700 4.950 4.510 4.600 20,020 -0.15(-3.06%)
Dec 27, 2019 5.000 5.019 4.400 4.745 40,800 -0.24(-4.72%)
Dec 26, 2019 5.000 5.012 4.950 4.980 7,942 -0.02(-0.40%)
Dec 24, 2019 5.090 5.134 4.950 5.000 5,100 -0.09(-1.77%)
Dec 23, 2019 5.070 5.140 5.070 5.090 5,502 -0.04(-0.78%)
Dec 20, 2019 5.495 5.495 5.000 5.130 18,100 -0.06(-1.16%)
Dec 19, 2019 5.130 5.268 5.130 5.190 3,968 +0.03(+0.58%)
Dec 18, 2019 5.310 5.370 5.160 5.160 8,677 -0.04(-0.77%)
Dec 17, 2019 5.460 5.460 5.150 5.200 16,465 -0.11(-2.07%)
Dec 16, 2019 5.110 5.820 4.925 5.310 15,943 +0.23(+4.53%)
Dec 13, 2019 5.000 5.380 4.880 5.080 12,800 -0.02(-0.39%)
Dec 12, 2019 5.250 5.250 5.040 5.100 9,047 -0.11(-2.11%)
Dec 11, 2019 5.110 5.450 5.110 5.210 4,226 +0.01(+0.19%)
Dec 10, 2019 5.094 5.239 5.094 5.200 6,269 +0.19(+3.79%)
Dec 09, 2019 4.854 5.310 4.854 5.010 52,054 +0.16(+3.30%)
Dec 06, 2019 5.000 5.000 4.850 4.850 10,000 -0.05(-1.02%)
Dec 05, 2019 4.880 4.950 4.850 4.900 4,815 +0.08(+1.66%)
Dec 04, 2019 5.000 5.077 4.750 4.820 16,439 -0.27(-5.30%)
Dec 03, 2019 4.830 5.431 4.710 5.090 14,068 +0.09(+1.80%)
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.