Audioeye Inc (NQ: AEYE )

7.570 -0.350 (-4.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.250 6.330 6.030 6.090 8,366 -0.05(-0.81%)
Jul 30, 2019 6.420 6.700 5.762 6.140 26,490 -0.27(-4.21%)
Jul 29, 2019 6.450 6.670 6.365 6.410 17,352 -0.09(-1.38%)
Jul 26, 2019 6.550 6.700 6.500 6.500 25,200 -0.05(-0.76%)
Jul 25, 2019 6.580 6.650 6.550 6.550 13,902 -0.05(-0.76%)
Jul 24, 2019 6.890 6.967 6.560 6.600 33,653 -0.27(-3.93%)
Jul 23, 2019 7.190 7.190 6.820 6.870 11,990 -0.20(-2.83%)
Jul 22, 2019 6.910 7.110 6.890 7.070 12,105 +0.12(+1.73%)
Jul 19, 2019 7.010 7.100 6.821 6.950 4,600 -0.05(-0.71%)
Jul 18, 2019 7.370 7.447 6.500 7.000 46,808 -0.49(-6.54%)
Jul 17, 2019 7.160 7.490 6.900 7.490 30,243 +0.37(+5.20%)
Jul 16, 2019 7.210 7.297 7.120 7.120 6,103 -0.12(-1.66%)
Jul 15, 2019 7.290 7.470 7.211 7.240 4,917 -0.03(-0.41%)
Jul 12, 2019 7.230 7.520 7.230 7.270 6,600 -0.01(-0.14%)
Jul 11, 2019 7.370 7.740 7.250 7.280 6,362 -0.09(-1.22%)
Jul 10, 2019 7.510 7.670 7.330 7.370 3,254 -0.11(-1.47%)
Jul 09, 2019 7.140 7.770 7.140 7.480 6,347 +0.22(+3.03%)
Jul 08, 2019 7.460 7.800 6.890 7.260 31,730 -0.60(-7.63%)
Jul 05, 2019 7.770 7.870 7.200 7.860 22,900 +0.02(+0.26%)
Jul 03, 2019 7.800 7.860 7.530 7.840 4,300 +0.00(+0.00%)
Jul 02, 2019 8.050 8.200 7.610 7.840 35,834 -0.13(-1.63%)
Jul 01, 2019 7.660 8.330 7.660 7.970 42,221 +0.07(+0.89%)
Jun 28, 2019 7.730 7.900 7.229 7.900 19,100 +0.23(+3.00%)
Jun 27, 2019 7.440 7.788 7.190 7.670 15,664 +0.22(+2.95%)
Jun 26, 2019 7.350 7.550 7.200 7.450 22,574 +0.25(+3.47%)
Jun 25, 2019 7.490 7.580 7.090 7.200 11,934 -0.30(-3.98%)
Jun 24, 2019 7.640 7.700 7.400 7.498 23,467 -0.19(-2.49%)
Jun 21, 2019 7.570 7.750 7.300 7.690 9,900 +0.19(+2.53%)
Jun 20, 2019 7.900 8.130 7.410 7.500 24,879 -0.14(-1.83%)
Jun 19, 2019 7.610 7.670 7.400 7.640 3,741 +0.00(+0.00%)
Jun 18, 2019 7.710 7.870 7.550 7.640 5,127 -0.06(-0.78%)
Jun 17, 2019 7.420 8.080 7.374 7.700 20,814 +0.35(+4.76%)
Jun 14, 2019 7.900 8.165 7.350 7.350 18,300 -0.55(-6.96%)
Jun 13, 2019 7.850 8.250 7.500 7.900 15,996 +0.17(+2.20%)
Jun 12, 2019 8.080 8.080 7.635 7.730 7,669 -0.21(-2.64%)
Jun 11, 2019 7.600 8.190 7.600 7.940 22,038 +0.44(+5.87%)
Jun 10, 2019 7.340 7.710 7.150 7.500 23,317 +0.16(+2.18%)
Jun 07, 2019 7.340 7.402 7.125 7.340 19,100 +0.09(+1.24%)
Jun 06, 2019 7.250 7.514 7.250 7.250 15,593 +0.05(+0.69%)
Jun 05, 2019 7.090 7.590 6.990 7.200 34,708 +0.21(+3.00%)
Jun 04, 2019 6.590 6.990 6.400 6.990 31,933 +0.46(+7.04%)
Jun 03, 2019 6.160 6.841 6.160 6.530 38,050 +0.38(+6.18%)
May 31, 2019 6.260 6.340 5.531 6.150 97,200 -0.19(-3.00%)
May 30, 2019 6.850 6.850 5.400 6.340 100,199 -0.54(-7.85%)
May 29, 2019 7.440 7.440 6.880 6.880 77,403 -0.57(-7.65%)
May 28, 2019 7.510 7.667 7.410 7.450 11,187 -0.02(-0.27%)
May 24, 2019 7.760 7.845 7.455 7.470 16,500 -0.28(-3.61%)
May 23, 2019 7.920 7.930 7.450 7.750 25,892 -0.24(-3.00%)
May 22, 2019 7.950 8.400 7.950 7.990 11,712 -0.05(-0.62%)
May 21, 2019 8.250 9.000 7.650 8.040 129,170 -0.59(-6.84%)
May 20, 2019 8.750 8.995 8.500 8.630 23,339 -0.12(-1.37%)
May 17, 2019 9.310 9.310 8.750 8.750 32,900 -0.72(-7.60%)
May 16, 2019 9.020 9.470 9.020 9.470 17,473 +0.45(+4.99%)
May 15, 2019 9.500 9.680 8.920 9.020 85,073 -0.93(-9.35%)
May 14, 2019 9.770 11.30 9.620 9.950 116,724 +0.24(+2.47%)
May 13, 2019 9.990 10.28 9.710 9.710 16,200 -0.32(-3.19%)
May 10, 2019 10.01 10.30 9.650 10.03 20,400 +0.05(+0.50%)
May 09, 2019 9.840 10.02 9.310 9.980 26,361 +0.08(+0.81%)
May 08, 2019 10.07 10.07 9.770 9.900 11,088 -0.17(-1.69%)
May 07, 2019 10.09 10.40 9.610 10.07 28,611 +0.02(+0.20%)
May 06, 2019 10.08 10.39 10.00 10.05 26,478 -0.35(-3.37%)
May 03, 2019 9.790 10.88 9.790 10.40 146,700 +0.78(+8.11%)
May 02, 2019 9.000 9.980 8.950 9.620 103,948 +0.85(+9.69%)
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.