Audioeye Inc (NQ: AEYE )

3.310 +0.030 (+0.91%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 27, 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%)
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.