Audioeye Inc (NQ: AEYE )

7.220 -0.350 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.83 25.83 25.83 63,482 -1.36(-5.00%)
Dec 30, 2020 24.68 27.59 24.54 27.19 63,482 +2.62(+10.66%)
Dec 29, 2020 25.17 25.55 23.54 24.57 57,715 -0.66(-2.62%)
Dec 28, 2020 26.77 26.77 24.54 25.23 63,275 -0.97(-3.70%)
Dec 24, 2020 26.27 28.05 25.85 26.20 45,600 -0.06(-0.23%)
Dec 23, 2020 26.72 28.66 26.04 26.26 92,708 -0.45(-1.68%)
Dec 22, 2020 27.17 27.77 24.81 26.71 202,752 -0.86(-3.12%)
Dec 21, 2020 24.00 28.00 23.50 27.57 239,712 +2.61(+10.46%)
Dec 18, 2020 23.97 26.00 23.50 24.96 155,500 +0.99(+4.13%)
Dec 17, 2020 21.47 24.00 21.41 23.97 213,676 +2.76(+13.01%)
Dec 16, 2020 20.55 22.74 19.57 21.21 246,993 +0.97(+4.79%)
Dec 15, 2020 20.00 20.47 17.95 20.24 121,849 +0.58(+2.95%)
Dec 14, 2020 20.03 22.76 19.41 19.66 235,699 -0.03(-0.15%)
Dec 11, 2020 18.28 19.99 18.20 19.69 147,300 +1.45(+7.95%)
Dec 10, 2020 17.39 18.60 17.19 18.24 45,517 +0.87(+5.01%)
Dec 09, 2020 18.77 18.93 17.21 17.37 115,649 -1.50(-7.95%)
Dec 08, 2020 18.85 19.10 18.01 18.87 39,942 +0.11(+0.59%)
Dec 07, 2020 18.39 19.37 18.03 18.76 87,387 +0.52(+2.85%)
Dec 04, 2020 18.60 18.64 18.01 18.24 46,100 -0.11(-0.60%)
Dec 03, 2020 18.27 18.81 18.19 18.35 72,660 +0.16(+0.88%)
Dec 02, 2020 18.71 18.71 17.14 18.19 120,627 -0.55(-2.93%)
Dec 01, 2020 17.08 18.94 17.03 18.74 166,647 +1.90(+11.28%)
Nov 30, 2020 15.95 17.38 15.91 16.84 147,698 +1.10(+6.99%)
Nov 27, 2020 15.66 16.25 15.58 15.74 75,100 +0.18(+1.16%)
Nov 25, 2020 16.01 16.36 15.30 15.56 145,400 -0.60(-3.71%)
Nov 24, 2020 16.59 16.90 16.02 16.16 86,220 -0.40(-2.42%)
Nov 23, 2020 17.38 17.38 16.50 16.56 78,658 -0.64(-3.72%)
Nov 20, 2020 16.81 17.35 16.60 17.20 83,100 +0.41(+2.44%)
Nov 19, 2020 16.79 17.33 16.62 16.79 115,325 -0.21(-1.24%)
Nov 18, 2020 17.36 17.64 16.80 17.00 96,053 -0.52(-2.97%)
Nov 17, 2020 18.00 18.29 16.83 17.52 114,585 -0.45(-2.50%)
Nov 16, 2020 17.89 18.25 17.60 17.97 135,288 +0.23(+1.30%)
Nov 13, 2020 18.04 18.86 17.38 17.74 209,900 -1.67(-8.60%)
Nov 12, 2020 18.94 19.95 18.39 19.41 106,691 +0.21(+1.09%)
Nov 11, 2020 18.57 19.20 18.11 19.20 36,567 +0.63(+3.39%)
Nov 10, 2020 17.80 18.80 17.80 18.57 51,302 +0.77(+4.33%)
Nov 09, 2020 21.09 21.49 17.54 17.80 135,364 -2.77(-13.47%)
Nov 06, 2020 20.35 21.81 20.00 20.57 135,300 +0.26(+1.28%)
Nov 05, 2020 19.73 20.50 19.22 20.31 84,846 +0.99(+5.12%)
Nov 04, 2020 19.42 19.54 19.00 19.32 69,087 +0.66(+3.54%)
Nov 03, 2020 18.03 19.61 18.03 18.66 78,249 +0.79(+4.42%)
Nov 02, 2020 17.43 20.23 17.24 17.87 158,576 +1.06(+6.31%)
Oct 30, 2020 17.56 17.76 16.51 16.81 41,400 -0.66(-3.78%)
Oct 29, 2020 16.79 17.77 16.75 17.47 49,021 +0.60(+3.56%)
Oct 28, 2020 16.44 16.99 16.41 16.87 39,416 +0.07(+0.42%)
Oct 27, 2020 16.45 16.97 16.40 16.80 17,343 +0.42(+2.56%)
Oct 26, 2020 16.50 17.53 16.11 16.38 56,027 -0.24(-1.44%)
Oct 23, 2020 16.77 17.02 16.50 16.62 38,500 -0.05(-0.30%)
Oct 22, 2020 17.23 17.23 16.26 16.67 86,620 -0.56(-3.25%)
Oct 21, 2020 17.43 17.56 17.08 17.23 70,868 -0.21(-1.20%)
Oct 20, 2020 17.50 18.09 16.82 17.44 38,821 +0.08(+0.46%)
Oct 19, 2020 17.88 19.21 17.22 17.36 114,986 -0.43(-2.42%)
Oct 16, 2020 18.14 18.49 17.70 17.79 72,800 -0.27(-1.50%)
Oct 15, 2020 16.83 18.31 16.60 18.06 93,930 +0.89(+5.18%)
Oct 14, 2020 17.29 17.53 16.82 17.17 56,654 +0.00(+0.00%)
Oct 13, 2020 17.51 17.51 16.58 17.17 60,623 -0.38(-2.17%)
Oct 12, 2020 16.80 17.75 16.25 17.55 71,839 +0.79(+4.71%)
Oct 09, 2020 17.34 17.34 16.39 16.76 86,100 -0.47(-2.73%)
Oct 08, 2020 17.29 17.50 16.11 17.23 94,168 +0.14(+0.82%)
Oct 07, 2020 14.81 17.45 14.81 17.09 109,751 +2.09(+13.93%)
Oct 06, 2020 15.93 15.97 14.66 15.00 47,148 -0.85(-5.36%)
Oct 05, 2020 14.33 16.05 14.33 15.85 96,003 +1.62(+11.38%)
Oct 02, 2020 14.08 14.49 13.49 14.23 81,500 -0.09(-0.63%)
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.