Audioeye Inc (NQ: AEYE )

16.67 -0.13 (-0.77%)
Streaming Delayed Price Updated: 8:00 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.750 9.490 8.100 8.470 118,100 -0.16(-1.85%)
May 28, 2020 7.420 8.730 7.300 8.630 171,112 +1.30(+17.74%)
May 27, 2020 7.120 7.490 7.000 7.330 44,041 +0.29(+4.12%)
May 26, 2020 7.500 7.750 7.000 7.040 98,300 -0.47(-6.26%)
May 22, 2020 7.620 7.796 7.384 7.510 38,200 -0.10(-1.31%)
May 21, 2020 7.940 7.980 7.280 7.610 50,114 -0.37(-4.64%)
May 20, 2020 7.780 8.200 7.780 7.980 60,284 +0.26(+3.37%)
May 19, 2020 7.540 7.990 7.540 7.720 51,670 +0.16(+2.12%)
May 18, 2020 8.060 8.530 7.350 7.560 97,229 -0.19(-2.45%)
May 15, 2020 9.220 9.800 7.510 7.750 140,100 -1.03(-11.73%)
May 14, 2020 7.960 9.000 7.700 8.780 90,425 +0.68(+8.40%)
May 13, 2020 8.890 9.000 7.900 8.100 88,337 -0.69(-7.85%)
May 12, 2020 8.230 9.000 8.230 8.790 70,092 +0.72(+8.92%)
May 11, 2020 8.000 8.664 7.540 8.070 99,774 +0.08(+1.00%)
May 08, 2020 7.990 8.000 7.500 7.990 48,500 +0.49(+6.53%)
May 07, 2020 7.380 7.960 7.107 7.500 30,511 +0.05(+0.67%)
May 06, 2020 7.790 7.940 7.350 7.450 17,967 -0.47(-5.93%)
May 05, 2020 7.300 8.149 7.170 7.920 40,369 +0.67(+9.24%)
May 04, 2020 7.520 7.680 7.160 7.250 12,452 -0.20(-2.68%)
May 01, 2020 7.070 7.750 7.010 7.450 39,700 -0.14(-1.84%)
Apr 30, 2020 7.680 7.745 7.230 7.590 22,330 -0.08(-1.04%)
Apr 29, 2020 7.181 7.800 7.181 7.670 20,302 +0.36(+4.92%)
Apr 28, 2020 7.450 7.450 6.690 7.310 57,981 -0.21(-2.79%)
Apr 27, 2020 7.990 8.000 7.350 7.520 68,355 -0.28(-3.59%)
Apr 24, 2020 7.870 8.400 7.560 7.800 98,500 +0.15(+1.96%)
Apr 23, 2020 6.850 7.750 6.700 7.650 54,114 +0.20(+2.68%)
Apr 22, 2020 7.440 7.600 7.110 7.450 55,028 +0.29(+4.05%)
Apr 21, 2020 6.910 7.700 6.855 7.160 90,745 +0.51(+7.67%)
Apr 20, 2020 5.710 7.390 5.665 6.650 66,501 +0.94(+16.46%)
Apr 17, 2020 5.380 5.860 5.060 5.710 62,000 +0.39(+7.33%)
Apr 16, 2020 5.050 5.340 4.960 5.320 62,086 +0.32(+6.40%)
Apr 15, 2020 5.040 5.050 4.880 5.000 22,848 +0.09(+1.82%)
Apr 14, 2020 5.000 5.345 4.881 4.911 55,356 +0.15(+3.16%)
Apr 13, 2020 4.640 4.892 4.460 4.760 49,045 +0.38(+8.68%)
Apr 09, 2020 4.260 4.400 3.950 4.380 29,400 +0.11(+2.58%)
Apr 08, 2020 4.180 4.320 4.000 4.270 35,663 -0.03(-0.70%)
Apr 07, 2020 4.100 4.440 4.030 4.300 12,665 +0.20(+4.88%)
Apr 06, 2020 4.440 4.500 4.100 4.100 13,774 -0.21(-4.87%)
Apr 03, 2020 4.360 4.490 4.150 4.310 21,700 -0.05(-1.15%)
Apr 02, 2020 3.800 4.700 3.720 4.360 18,327 +0.36(+9.00%)
Apr 01, 2020 4.260 4.445 3.750 4.000 21,770 -0.44(-9.91%)
Mar 31, 2020 4.550 4.600 4.250 4.440 22,577 +0.29(+6.99%)
Mar 30, 2020 4.050 4.600 4.050 4.150 13,764 +0.14(+3.49%)
Mar 27, 2020 4.360 4.500 4.010 4.010 27,100 -0.34(-7.82%)
Mar 26, 2020 4.200 4.450 4.060 4.350 32,483 +0.26(+6.36%)
Mar 25, 2020 4.320 4.320 4.000 4.090 28,321 -0.23(-5.32%)
Mar 24, 2020 3.850 4.670 3.750 4.320 81,143 +0.63(+17.07%)
Mar 23, 2020 2.300 4.700 2.300 3.690 144,956 +1.35(+57.69%)
Mar 20, 2020 2.600 2.620 2.320 2.340 14,900 -0.23(-8.95%)
Mar 19, 2020 2.870 2.879 2.324 2.570 19,077 +0.13(+5.33%)
Mar 18, 2020 2.519 2.606 2.270 2.440 9,541 -0.25(-9.29%)
Mar 17, 2020 2.510 3.070 2.295 2.690 58,394 +0.12(+4.67%)
Mar 16, 2020 2.800 3.500 2.547 2.570 14,710 -0.43(-14.33%)
Mar 13, 2020 3.110 3.110 1.940 3.000 84,400 +0.21(+7.53%)
Mar 12, 2020 3.160 3.218 2.790 2.790 21,424 -0.71(-20.29%)
Mar 11, 2020 3.611 3.611 3.400 3.500 23,543 -0.06(-1.55%)
Mar 10, 2020 3.781 3.890 3.510 3.555 12,211 +0.06(+1.57%)
Mar 09, 2020 3.540 3.990 3.500 3.500 29,980 -0.15(-4.11%)
Mar 06, 2020 3.840 3.840 3.580 3.650 13,700 -0.20(-5.19%)
Mar 05, 2020 3.850 3.850 3.730 3.850 16,554 -0.01(-0.26%)
Mar 04, 2020 3.915 3.940 3.719 3.860 9,229 +0.04(+1.05%)
Mar 03, 2020 3.960 4.020 3.540 3.820 18,834 -0.06(-1.56%)
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.