Audioeye Inc (NQ: AEYE )

10.01 -0.24 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.580 5.000 4.580 4.780 21,798 +0.17(+3.80%)
Aug 30, 2023 4.560 4.705 4.470 4.605 16,933 +0.04(+0.77%)
Aug 29, 2023 4.700 4.950 4.450 4.570 29,605 -0.14(-2.97%)
Aug 28, 2023 4.670 4.940 4.640 4.710 10,908 -0.02(-0.42%)
Aug 25, 2023 4.870 5.000 4.470 4.730 14,520 -0.12(-2.47%)
Aug 24, 2023 4.480 4.890 4.480 4.850 24,576 +0.38(+8.50%)
Aug 23, 2023 4.610 4.660 4.400 4.470 21,968 -0.18(-3.87%)
Aug 22, 2023 4.750 4.830 4.510 4.650 13,685 -0.10(-2.11%)
Aug 21, 2023 4.910 5.000 4.686 4.750 16,419 -0.14(-2.86%)
Aug 18, 2023 4.640 4.930 4.630 4.890 8,661 +0.24(+5.16%)
Aug 17, 2023 4.840 4.840 4.310 4.650 23,945 -0.07(-1.48%)
Aug 16, 2023 4.980 4.990 4.720 4.720 14,947 -0.10(-2.07%)
Aug 15, 2023 5.250 5.250 4.740 4.820 34,217 -0.31(-6.04%)
Aug 14, 2023 5.230 5.231 5.000 5.130 25,791 -0.01(-0.19%)
Aug 11, 2023 5.500 5.630 5.010 5.140 54,610 -0.84(-14.05%)
Aug 10, 2023 5.340 6.000 5.340 5.980 19,602 +0.49(+8.93%)
Aug 09, 2023 5.490 5.670 5.280 5.490 9,771 +0.06(+1.10%)
Aug 08, 2023 5.590 5.590 5.200 5.430 17,014 -0.16(-2.86%)
Aug 07, 2023 5.220 5.690 5.133 5.590 89,192 +0.45(+8.75%)
Aug 04, 2023 5.230 5.230 5.080 5.140 32,374 -0.01(-0.19%)
Aug 03, 2023 5.240 5.520 5.130 5.150 98,309 -0.09(-1.72%)
Aug 02, 2023 5.250 5.250 4.750 5.240 29,366 -0.05(-0.95%)
Aug 01, 2023 5.450 5.540 5.268 5.290 24,554 -0.11(-2.04%)
Jul 31, 2023 5.460 5.610 5.332 5.400 12,976 +0.15(+2.86%)
Jul 28, 2023 5.320 5.492 5.020 5.250 41,822 -0.02(-0.38%)
Jul 27, 2023 5.410 5.599 5.180 5.270 18,367 -0.11(-2.04%)
Jul 26, 2023 4.800 5.414 4.800 5.380 38,361 +0.51(+10.47%)
Jul 25, 2023 4.850 4.920 4.600 4.870 14,250 -0.05(-1.02%)
Jul 24, 2023 4.810 4.920 4.810 4.920 4,973 +0.10(+2.07%)
Jul 21, 2023 4.870 5.010 4.820 4.820 16,185 +0.02(+0.42%)
Jul 20, 2023 5.100 5.160 4.800 4.800 21,314 -0.42(-8.02%)
Jul 19, 2023 5.420 5.420 5.080 5.218 17,374 -0.30(-5.47%)
Jul 18, 2023 5.450 5.560 5.300 5.520 25,395 +0.15(+2.79%)
Jul 17, 2023 5.550 5.773 5.370 5.370 9,800 -0.24(-4.28%)
Jul 14, 2023 5.840 5.900 5.495 5.610 11,941 -0.30(-5.08%)
Jul 13, 2023 5.620 6.220 5.570 5.910 40,772 +0.16(+2.78%)
Jul 12, 2023 5.280 5.820 5.215 5.750 41,612 +0.74(+14.66%)
Jul 11, 2023 4.900 5.060 4.750 5.015 18,882 +0.11(+2.35%)
Jul 10, 2023 4.890 5.060 4.890 4.900 9,048 +0.04(+0.82%)
Jul 07, 2023 4.700 4.860 4.700 4.860 3,543 +0.12(+2.53%)
Jul 06, 2023 4.500 4.820 4.450 4.740 25,227 +0.24(+5.33%)
Jul 05, 2023 4.510 4.824 4.420 4.500 35,573 -0.03(-0.66%)
Jul 03, 2023 4.780 4.815 4.524 4.530 9,766 -0.36(-7.36%)
Jun 30, 2023 4.900 5.180 4.780 4.890 7,817 +0.10(+2.09%)
Jun 29, 2023 4.970 5.370 4.750 4.790 35,242 -0.21(-4.20%)
Jun 28, 2023 5.460 5.460 4.890 5.000 68,883 -0.43(-7.92%)
Jun 27, 2023 5.200 5.430 5.110 5.430 16,716 +0.18(+3.43%)
Jun 26, 2023 5.360 5.360 5.250 5.250 10,605 -0.19(-3.49%)
Jun 23, 2023 5.560 5.810 5.290 5.440 14,976 -0.16(-2.86%)
Jun 22, 2023 5.657 5.657 5.560 5.600 1,104 +0.03(+0.54%)
Jun 21, 2023 5.570 5.825 5.560 5.570 5,845 +0.01(+0.18%)
Jun 20, 2023 5.590 5.740 5.490 5.560 14,338 +0.00(+0.00%)
Jun 16, 2023 5.940 5.940 5.350 5.560 8,792 -0.14(-2.46%)
Jun 15, 2023 5.970 5.990 5.650 5.700 5,715 -1.01(-15.05%)
May 08, 2023 6.410 7.000 6.410 6.710 9,102 +0.43(+6.85%)
May 05, 2023 6.330 6.695 6.280 6.280 17,485 -0.07(-1.10%)
May 04, 2023 6.440 7.040 6.350 6.350 31,832 -0.10(-1.55%)
May 03, 2023 6.150 7.089 6.150 6.450 36,570 +0.40(+6.61%)
May 02, 2023 6.150 6.249 6.000 6.050 4,635 -0.05(-0.82%)
May 01, 2023 6.150 6.200 6.010 6.100 8,703 -0.08(-1.29%)
Apr 28, 2023 6.130 6.220 6.060 6.180 8,616 +0.00(+0.00%)
Apr 27, 2023 6.200 6.322 6.000 6.180 14,033 -0.02(-0.32%)
Apr 26, 2023 6.170 6.455 6.010 6.200 13,858 +0.20(+3.33%)
Apr 25, 2023 6.560 6.595 6.000 6.000 20,244 -0.57(-8.61%)
Apr 24, 2023 6.510 6.848 6.490 6.565 17,716 +0.06(+0.84%)
Apr 21, 2023 6.650 6.800 6.490 6.510 10,543 -0.02(-0.31%)
Apr 20, 2023 6.740 6.870 6.510 6.530 7,734 -0.04(-0.68%)
Apr 19, 2023 6.790 6.981 6.520 6.575 17,303 -0.04(-0.68%)
Apr 18, 2023 6.791 6.914 6.550 6.620 11,098 -0.21(-3.07%)
Apr 17, 2023 6.670 6.991 6.610 6.830 20,876 +0.16(+2.40%)
Apr 14, 2023 6.950 7.070 6.470 6.670 34,198 -0.28(-4.03%)
Apr 13, 2023 6.990 7.138 6.890 6.950 28,031 +0.07(+1.02%)
Apr 12, 2023 6.920 7.200 6.720 6.880 33,283 -0.01(-0.15%)
Apr 11, 2023 7.080 7.250 6.736 6.890 37,667 -0.22(-3.09%)
Apr 10, 2023 6.350 7.132 6.350 7.110 20,868 +0.73(+11.44%)
Apr 06, 2023 6.750 6.950 6.280 6.380 32,273 -0.47(-6.90%)
Apr 05, 2023 7.360 7.480 6.750 6.853 35,988 -0.50(-6.76%)
Apr 04, 2023 7.250 7.589 7.168 7.350 20,282 +0.11(+1.52%)
Apr 03, 2023 7.110 7.670 7.050 7.240 28,022 +0.14(+1.97%)
Mar 31, 2023 7.570 7.890 7.100 7.100 44,868 -0.36(-4.83%)
Mar 30, 2023 7.070 7.600 7.070 7.460 46,156 +0.45(+6.42%)
Mar 29, 2023 6.300 7.230 6.300 7.010 73,442 +0.91(+14.92%)
Mar 28, 2023 6.070 6.426 5.800 6.100 57,207 +0.10(+1.67%)
Mar 27, 2023 5.760 6.150 5.590 6.000 12,079 +0.20(+3.45%)
Mar 24, 2023 5.870 5.950 5.700 5.800 6,330 -0.05(-0.85%)
Mar 23, 2023 5.920 5.920 5.580 5.850 8,072 +0.04(+0.78%)
Mar 22, 2023 5.830 5.950 5.652 5.805 5,376 +0.04(+0.61%)
Mar 21, 2023 5.910 6.040 5.480 5.770 10,343 +0.04(+0.70%)
Mar 20, 2023 5.710 6.390 5.510 5.730 14,787 +0.09(+1.60%)
Mar 17, 2023 5.700 5.700 5.500 5.640 33,174 -0.04(-0.62%)
Mar 16, 2023 5.000 5.855 4.800 5.675 59,516 +0.62(+12.38%)
Mar 15, 2023 5.790 5.790 5.000 5.050 26,431 -0.81(-13.82%)
Mar 14, 2023 5.860 6.260 5.450 5.860 69,612 +0.11(+1.91%)
Mar 13, 2023 5.150 5.900 4.780 5.750 86,714 +0.54(+10.36%)
Mar 10, 2023 5.560 6.070 5.210 5.210 48,011 -0.08(-1.42%)
Mar 09, 2023 5.820 5.890 5.210 5.285 6,917 -0.72(-12.04%)
Mar 08, 2023 6.970 6.970 5.750 6.009 20,349 -0.46(-7.13%)
Mar 07, 2023 6.570 6.800 6.460 6.470 10,595 -0.08(-1.22%)
Mar 06, 2023 6.680 6.896 6.520 6.550 9,073 -0.21(-3.11%)
Mar 03, 2023 6.420 6.760 6.420 6.760 9,456 +0.20(+3.05%)
Mar 02, 2023 6.900 6.900 6.450 6.560 3,798 +0.02(+0.31%)
Mar 01, 2023 6.900 6.900 6.530 6.540 3,586 -0.38(-5.49%)
Feb 28, 2023 6.890 7.210 6.790 6.920 19,688 -0.06(-0.86%)
Feb 27, 2023 6.320 7.085 6.320 6.980 17,685 +0.69(+10.97%)
Feb 24, 2023 6.360 6.780 6.290 6.290 38,266 -0.21(-3.23%)
Feb 23, 2023 6.302 6.940 6.302 6.500 20,554 +0.05(+0.78%)
Feb 22, 2023 6.790 6.790 6.450 6.450 17,050 -0.36(-5.29%)
Feb 21, 2023 6.780 6.810 6.620 6.810 16,186 +0.05(+0.74%)
Feb 17, 2023 6.960 7.080 6.680 6.760 15,608 -0.33(-4.65%)
Feb 16, 2023 6.970 7.090 6.860 7.090 19,731 +0.21(+3.12%)
Feb 15, 2023 6.800 7.219 6.800 6.876 18,725 +0.13(+1.86%)
Feb 14, 2023 6.380 6.900 6.380 6.750 22,924 +0.25(+3.85%)
Feb 13, 2023 6.410 6.760 6.310 6.500 26,089 +0.24(+3.83%)
Feb 10, 2023 6.930 7.090 6.250 6.260 16,429 -0.70(-10.06%)
Feb 09, 2023 6.780 7.090 6.710 6.960 39,780 +0.06(+0.87%)
Feb 08, 2023 7.060 7.369 6.620 6.900 37,340 -0.15(-2.13%)
Feb 07, 2023 6.940 7.207 6.750 7.050 37,515 +0.31(+4.60%)
Feb 06, 2023 6.040 6.878 5.950 6.740 92,780 +0.79(+13.28%)
Feb 03, 2023 5.660 6.180 5.320 5.950 38,163 +0.15(+2.59%)
Feb 02, 2023 5.696 5.985 5.696 5.800 32,109 +0.20(+3.57%)
Feb 01, 2023 5.850 5.900 5.489 5.600 19,291 -0.17(-2.95%)
Jan 31, 2023 5.390 5.890 5.390 5.770 21,887 +0.36(+6.65%)
Jan 30, 2023 5.420 5.520 5.410 5.410 3,971 -0.11(-1.99%)
Jan 27, 2023 5.540 5.768 5.400 5.520 23,160 +0.13(+2.41%)
Jan 26, 2023 5.230 5.550 5.090 5.390 34,030 +0.06(+1.13%)
Jan 25, 2023 4.660 5.500 4.660 5.330 35,906 +0.36(+7.24%)
Jan 24, 2023 4.360 4.990 4.190 4.970 44,013 +0.65(+15.05%)
Jan 23, 2023 3.870 4.320 3.820 4.320 24,666 +0.48(+12.38%)
Jan 20, 2023 3.800 3.940 3.750 3.844 8,450 +0.09(+2.51%)
Jan 19, 2023 3.520 3.863 3.520 3.750 5,052 -0.20(-5.06%)
Jan 18, 2023 3.970 3.970 3.780 3.950 6,816 -0.02(-0.50%)
Jan 17, 2023 4.040 4.040 3.850 3.970 16,355 -0.06(-1.49%)
Jan 13, 2023 4.000 4.140 4.000 4.030 11,589 -0.02(-0.49%)
Jan 12, 2023 3.895 4.050 3.895 4.050 4,478 +0.26(+6.86%)
Jan 11, 2023 3.710 4.033 3.710 3.790 19,002 -0.13(-3.32%)
Jan 10, 2023 3.980 4.022 3.810 3.920 10,330 -0.04(-1.01%)
Jan 09, 2023 3.940 4.050 3.790 3.960 14,130 +0.14(+3.66%)
Jan 06, 2023 3.970 4.000 3.820 3.820 6,335 -0.03(-0.78%)
Jan 05, 2023 3.820 3.915 3.800 3.850 14,322 -0.12(-3.02%)
Jan 04, 2023 4.100 4.180 3.912 3.970 7,969 -0.10(-2.34%)
Jan 03, 2023 4.180 4.180 3.930 4.065 14,449 +0.24(+6.14%)
Dec 30, 2022 3.490 4.010 3.450 3.830 43,599 +0.34(+9.74%)
Dec 29, 2022 3.500 3.700 3.370 3.490 67,095 -0.01(-0.29%)
Dec 28, 2022 3.780 3.840 3.400 3.500 80,129 -0.36(-9.33%)
Dec 27, 2022 3.830 3.880 3.578 3.860 43,908 +0.01(+0.26%)
Dec 23, 2022 3.900 3.981 3.840 3.850 26,039 -0.15(-3.75%)
Dec 22, 2022 4.040 4.060 3.900 4.000 10,430 -0.04(-0.99%)
Dec 21, 2022 4.120 4.120 4.013 4.040 9,884 -0.08(-1.94%)
Dec 20, 2022 4.080 4.490 4.029 4.120 18,203 +0.01(+0.24%)
Dec 19, 2022 4.200 4.280 4.100 4.110 26,543 -0.14(-3.29%)
Dec 16, 2022 4.300 4.400 4.000 4.250 4,699 +0.00(+0.00%)
Dec 15, 2022 4.500 4.500 4.250 4.250 6,277 -0.06(-1.39%)
Dec 14, 2022 4.500 4.500 4.310 4.310 3,533 -0.08(-1.82%)
Dec 13, 2022 4.450 4.510 4.230 4.390 6,906 +0.05(+1.15%)
Dec 12, 2022 4.490 4.519 4.340 4.340 5,260 -0.22(-4.88%)
Dec 09, 2022 4.570 4.600 4.508 4.562 1,164 -0.08(-1.79%)
Dec 08, 2022 4.300 4.727 4.280 4.646 8,952 +0.31(+7.04%)
Dec 07, 2022 4.590 4.600 4.290 4.340 6,700 -0.26(-5.65%)
Dec 06, 2022 4.800 4.800 4.600 4.600 1,931 -0.20(-4.17%)
Dec 05, 2022 4.970 4.970 4.617 4.800 9,105 -0.19(-3.81%)
Dec 02, 2022 4.880 5.010 4.740 4.990 7,766 +0.27(+5.72%)
Dec 01, 2022 4.710 4.800 4.610 4.720 4,623 +0.03(+0.64%)
Nov 30, 2022 4.590 4.880 4.400 4.690 15,706 +0.00(+0.00%)
Nov 29, 2022 4.730 4.760 4.547 4.690 8,309 -0.04(-0.85%)
Nov 28, 2022 4.700 4.830 4.682 4.730 7,651 -0.05(-1.05%)
Nov 25, 2022 4.720 4.860 4.720 4.780 2,672 -0.14(-2.88%)
Nov 23, 2022 4.768 4.921 4.768 4.921 5,238 +0.14(+2.96%)
Nov 22, 2022 4.590 4.950 4.401 4.780 15,784 +0.17(+3.69%)
Nov 21, 2022 4.680 4.680 4.320 4.610 15,094 -0.18(-3.76%)
Nov 18, 2022 4.970 4.970 4.710 4.790 5,137 +0.07(+1.48%)
Nov 17, 2022 5.330 5.330 4.700 4.720 13,029 -0.38(-7.45%)
Nov 16, 2022 5.230 5.290 5.000 5.100 10,357 -0.15(-2.89%)
Nov 15, 2022 5.110 5.325 5.050 5.252 9,093 +0.27(+5.46%)
Nov 14, 2022 4.870 5.015 4.300 4.980 12,214 +0.05(+1.01%)
Nov 11, 2022 4.780 4.965 4.700 4.930 23,668 -0.11(-2.09%)
Nov 10, 2022 4.670 5.270 4.620 5.035 21,219 +0.51(+11.32%)
Nov 09, 2022 4.900 4.990 4.180 4.523 20,559 -0.53(-10.44%)
Nov 08, 2022 5.200 5.200 5.050 5.050 2,111 +0.00(+0.00%)
Nov 07, 2022 5.410 5.410 4.910 5.050 10,957 -0.35(-6.48%)
Nov 04, 2022 5.580 5.700 5.364 5.400 15,009 -0.19(-3.40%)
Nov 03, 2022 5.500 5.727 5.500 5.590 4,591 +0.06(+1.02%)
Nov 02, 2022 5.630 5.680 5.370 5.534 4,831 -0.06(-1.01%)
Nov 01, 2022 5.380 5.590 5.350 5.590 4,131 +0.25(+4.68%)
Oct 31, 2022 5.538 5.958 5.230 5.340 13,594 -0.29(-5.17%)
Oct 28, 2022 5.710 5.840 5.540 5.631 9,524 +0.02(+0.38%)
Oct 27, 2022 5.560 5.710 5.510 5.610 2,218 +0.06(+1.08%)
Oct 26, 2022 5.790 5.950 5.530 5.550 12,975 -0.32(-5.45%)
Oct 25, 2022 5.390 5.950 5.340 5.870 18,527 +0.55(+10.34%)
Oct 24, 2022 5.190 5.356 5.160 5.320 9,291 +0.00(+0.00%)
Oct 21, 2022 5.210 5.360 5.190 5.320 4,120 +0.08(+1.53%)
Oct 20, 2022 5.220 5.420 5.220 5.240 5,343 +0.10(+1.95%)
Oct 19, 2022 5.490 5.600 5.140 5.140 5,885 -0.27(-4.99%)
Oct 18, 2022 5.400 5.615 5.400 5.410 13,668 +0.10(+1.88%)
Oct 17, 2022 5.180 5.470 5.180 5.310 16,821 +0.08(+1.53%)
Oct 14, 2022 5.370 5.500 5.140 5.230 6,693 -0.10(-1.88%)
Oct 13, 2022 5.650 5.810 5.330 5.330 9,392 -0.45(-7.79%)
Oct 12, 2022 5.980 6.010 5.780 5.780 7,096 -0.18(-3.02%)
Oct 11, 2022 5.970 6.000 5.830 5.960 6,999 -0.04(-0.67%)
Oct 10, 2022 6.100 6.233 5.990 6.000 8,895 -0.14(-2.28%)
Oct 07, 2022 6.270 6.420 6.140 6.140 2,458 -0.28(-4.30%)
Oct 06, 2022 6.430 6.480 6.354 6.416 3,528 +0.15(+2.32%)
Oct 05, 2022 6.470 6.482 6.250 6.270 15,883 +0.02(+0.32%)
Oct 04, 2022 5.360 6.625 5.360 6.250 63,893 +0.71(+12.82%)
Oct 03, 2022 5.320 5.640 5.320 5.540 5,559 +0.03(+0.54%)
Sep 30, 2022 5.450 5.960 5.270 5.510 29,468 +0.03(+0.55%)
Sep 29, 2022 5.230 5.690 5.010 5.480 56,149 +0.00(+0.00%)
Sep 28, 2022 5.520 5.840 5.470 5.480 11,402 -0.04(-0.72%)
Sep 27, 2022 5.659 5.659 5.260 5.520 2,760 +0.07(+1.28%)
Sep 26, 2022 4.950 5.840 4.860 5.450 18,789 +0.41(+8.09%)
Sep 23, 2022 5.170 5.170 4.930 5.042 7,105 -0.13(-2.48%)
Sep 22, 2022 5.770 5.770 5.100 5.170 6,679 -0.33(-6.00%)
Sep 21, 2022 5.900 5.950 5.440 5.500 7,287 -0.26(-4.51%)
Sep 20, 2022 5.820 5.820 5.684 5.760 2,776 -0.18(-3.03%)
Sep 19, 2022 5.550 5.940 5.421 5.940 7,876 +0.08(+1.37%)
Sep 16, 2022 5.870 5.900 5.440 5.860 25,351 -0.01(-0.17%)
Sep 15, 2022 5.860 6.079 5.720 5.870 7,513 +0.24(+4.26%)
Sep 14, 2022 5.940 5.990 5.630 5.630 19,155 -0.34(-5.70%)
Sep 13, 2022 6.260 6.270 5.960 5.970 15,313 -0.34(-5.39%)
Sep 12, 2022 6.380 6.450 6.237 6.310 4,761 -0.10(-1.56%)
Sep 09, 2022 6.500 6.500 6.400 6.410 8,384 -0.05(-0.77%)
Sep 08, 2022 6.330 6.570 6.330 6.460 9,193 -0.08(-1.22%)
Sep 07, 2022 6.450 6.590 6.450 6.540 11,002 +0.17(+2.67%)
Sep 06, 2022 6.590 6.590 6.370 6.370 5,605 -0.25(-3.78%)
Sep 02, 2022 6.490 6.660 6.450 6.620 2,809 +0.12(+1.85%)
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.