Audioeye Inc (NQ: AEYE )

4.646 +0.306 (+7.04%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.