Audioeye Inc (NQ: AEYE )

15.85 +0.88 (+5.88%)
Official Closing Price Updated: 5:49 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 15.00 15.93 14.75 15.85 127,500 +0.88(+5.88%)
Sep 17, 2020 13.02 15.35 13.01 14.97 302,308 +1.56(+11.63%)
Sep 16, 2020 12.77 14.17 12.67 13.41 240,253 +0.77(+6.09%)
Sep 15, 2020 13.60 13.95 12.21 12.64 647,530 -1.96(-13.42%)
Sep 14, 2020 16.79 16.80 14.39 14.60 186,601 -1.98(-11.94%)
Sep 11, 2020 15.87 16.77 15.06 16.58 117,200 +0.79(+5.00%)
Sep 10, 2020 16.20 16.37 15.30 15.79 110,560 -0.34(-2.11%)
Sep 09, 2020 16.56 17.12 16.01 16.13 130,612 -0.40(-2.42%)
Sep 08, 2020 18.00 18.48 16.35 16.53 106,001 -1.70(-9.33%)
Sep 04, 2020 17.19 19.75 16.83 18.23 248,400 +1.04(+6.05%)
Sep 03, 2020 17.97 18.08 16.80 17.19 77,677 -0.78(-4.34%)
Sep 02, 2020 18.36 18.99 16.72 17.97 94,897 -0.15(-0.83%)
Sep 01, 2020 19.55 19.94 18.01 18.12 94,602 -0.93(-4.88%)
Aug 31, 2020 19.18 19.97 18.80 19.05 53,720 -0.44(-2.26%)
Aug 28, 2020 20.53 20.53 18.83 19.49 133,700 -0.67(-3.32%)
Aug 27, 2020 20.49 22.00 19.02 20.16 264,400 +1.16(+6.11%)
Aug 26, 2020 19.52 19.66 18.16 19.00 112,089 -0.71(-3.60%)
Aug 25, 2020 19.01 19.93 18.41 19.71 111,644 +0.39(+2.02%)
Aug 24, 2020 21.69 22.80 17.62 19.32 417,886 -1.96(-9.21%)
Aug 21, 2020 18.85 22.29 18.85 21.28 535,100 +2.63(+14.10%)
Aug 20, 2020 17.00 20.40 16.43 18.65 287,775 +1.74(+10.29%)
Aug 19, 2020 16.16 17.15 15.81 16.91 187,511 +0.74(+4.58%)
Aug 18, 2020 14.15 16.42 14.15 16.17 222,165 +2.10(+14.93%)
Aug 17, 2020 13.62 14.63 13.51 14.07 64,163 +0.52(+3.84%)
Aug 14, 2020 13.52 13.69 12.50 13.55 81,900 -0.05(-0.37%)
Aug 13, 2020 12.81 13.62 12.66 13.60 47,086 +0.94(+7.42%)
Aug 12, 2020 13.38 13.38 12.32 12.66 125,371 -0.77(-5.73%)
Aug 11, 2020 14.14 14.16 12.67 13.43 63,007 -0.71(-5.02%)
Aug 10, 2020 13.59 14.62 13.50 14.14 59,400 +0.68(+5.05%)
Aug 07, 2020 12.88 13.95 12.24 13.46 67,900 +0.47(+3.62%)
Aug 06, 2020 12.20 13.32 12.20 12.99 92,594 +1.22(+10.37%)
Aug 05, 2020 13.85 14.65 11.25 11.77 154,022 -2.13(-15.32%)
Aug 04, 2020 14.87 14.87 13.50 13.90 66,038 -0.97(-6.52%)
Aug 03, 2020 14.72 15.89 14.35 14.87 50,191 +0.18(+1.23%)
Jul 31, 2020 14.80 14.98 14.30 14.69 29,000 -0.07(-0.47%)
Jul 30, 2020 14.47 14.94 14.25 14.76 20,352 +0.10(+0.68%)
Jul 29, 2020 14.94 15.11 14.50 14.66 53,858 -0.28(-1.87%)
Jul 28, 2020 15.01 15.20 14.85 14.94 31,670 -0.16(-1.06%)
Jul 27, 2020 14.74 15.48 14.50 15.10 71,769 +0.19(+1.27%)
Jul 24, 2020 15.10 15.16 14.65 14.91 62,100 -0.37(-2.42%)
Jul 23, 2020 15.55 16.00 14.75 15.28 108,970 -0.27(-1.74%)
Jul 22, 2020 15.55 15.60 15.22 15.55 61,044 +0.02(+0.13%)
Jul 21, 2020 15.53 15.70 15.46 15.53 79,405 +0.09(+0.58%)
Jul 20, 2020 15.54 15.55 15.10 15.44 77,303 +0.06(+0.39%)
Jul 17, 2020 13.91 15.98 13.85 15.38 187,100 +1.58(+11.45%)
Jul 16, 2020 14.12 14.12 13.21 13.80 50,622 -0.29(-2.06%)
Jul 15, 2020 14.02 14.25 13.46 14.09 98,387 +0.29(+2.10%)
Jul 14, 2020 12.20 14.00 12.20 13.80 242,047 +1.82(+15.19%)
Jul 13, 2020 11.69 12.13 11.50 11.98 125,762 +0.68(+6.02%)
Jul 10, 2020 10.93 11.55 10.76 11.30 82,300 +0.50(+4.63%)
Jul 09, 2020 10.15 10.91 10.15 10.80 83,426 +0.61(+5.99%)
Jul 08, 2020 10.30 10.30 10.04 10.19 36,985 -0.06(-0.59%)
Jul 07, 2020 9.850 10.50 9.510 10.25 34,280 +0.30(+3.02%)
Jul 06, 2020 10.45 10.49 9.830 9.950 56,899 -0.37(-3.59%)
Jul 02, 2020 10.25 10.50 10.10 10.32 36,400 +0.15(+1.47%)
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.