Audioeye Inc (NQ: AEYE )

10.01 -0.24 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.140 5.430 5.140 5.420 45,183 +0.22(+4.23%)
Dec 28, 2023 5.120 5.284 5.030 5.200 44,493 +0.08(+1.56%)
Dec 27, 2023 4.490 5.176 4.460 5.120 56,056 +0.63(+14.03%)
Dec 26, 2023 4.260 4.590 4.260 4.490 47,681 +0.26(+6.15%)
Dec 22, 2023 4.170 4.270 4.090 4.230 34,035 +0.03(+0.71%)
Dec 21, 2023 4.165 4.290 4.060 4.200 43,985 +0.10(+2.44%)
Dec 20, 2023 4.140 4.240 4.010 4.100 19,632 -0.04(-0.97%)
Dec 19, 2023 4.180 4.180 4.050 4.140 47,750 +0.02(+0.49%)
Dec 18, 2023 4.110 4.290 4.080 4.120 19,499 +0.00(+0.00%)
Dec 15, 2023 4.190 4.305 4.120 4.120 38,659 -0.11(-2.60%)
Dec 14, 2023 4.260 4.405 4.180 4.230 42,398 -0.05(-1.17%)
Dec 13, 2023 4.200 4.400 4.180 4.280 48,238 +0.17(+4.14%)
Dec 12, 2023 4.100 4.200 4.100 4.110 59,942 +0.05(+1.23%)
Dec 11, 2023 4.210 4.300 4.050 4.060 80,993 -0.24(-5.58%)
Dec 08, 2023 4.339 4.484 4.210 4.300 18,033 -0.17(-3.80%)
Dec 07, 2023 4.500 4.600 4.460 4.470 7,660 -0.03(-0.56%)
Dec 06, 2023 4.300 4.521 4.300 4.495 20,963 +0.23(+5.27%)
Dec 05, 2023 4.540 4.590 4.270 4.270 18,904 -0.24(-5.32%)
Dec 04, 2023 4.500 4.800 4.410 4.510 42,882 -0.05(-1.10%)
Dec 01, 2023 4.270 4.560 4.231 4.560 40,066 +0.29(+6.79%)
Nov 30, 2023 4.230 4.270 4.210 4.270 37,988 +0.03(+0.71%)
Nov 29, 2023 4.200 4.276 4.090 4.240 25,417 +0.14(+3.41%)
Nov 28, 2023 4.060 4.275 4.040 4.100 14,440 +0.10(+2.50%)
Nov 27, 2023 4.040 4.080 3.970 4.000 37,761 -0.02(-0.50%)
Nov 24, 2023 4.190 4.190 4.010 4.020 16,388 -0.17(-4.06%)
Nov 22, 2023 4.220 4.230 4.060 4.190 32,112 +0.07(+1.70%)
Nov 21, 2023 4.200 4.290 4.120 4.120 19,570 -0.14(-3.29%)
Nov 20, 2023 4.280 4.370 4.210 4.260 26,325 +0.08(+1.91%)
Nov 17, 2023 4.240 4.390 4.080 4.180 11,740 -0.05(-1.18%)
Nov 16, 2023 4.520 4.520 4.220 4.230 52,579 -0.25(-5.58%)
Nov 15, 2023 4.350 4.540 4.160 4.480 47,399 +0.10(+2.28%)
Nov 14, 2023 4.280 4.500 4.160 4.380 35,738 +0.27(+6.57%)
Nov 13, 2023 4.170 4.330 4.100 4.110 14,128 -0.06(-1.44%)
Nov 10, 2023 4.070 4.480 4.070 4.170 9,163 +0.09(+2.21%)
Nov 09, 2023 4.370 4.500 3.911 4.080 44,547 -0.42(-9.33%)
Nov 08, 2023 4.600 4.790 4.390 4.500 15,396 -0.07(-1.53%)
Nov 07, 2023 4.530 4.720 4.400 4.570 22,050 +0.03(+0.66%)
Nov 06, 2023 4.780 4.810 4.511 4.540 22,488 -0.31(-6.39%)
Nov 03, 2023 4.710 5.039 4.430 4.850 37,275 +0.26(+5.66%)
Nov 02, 2023 4.390 4.700 4.190 4.590 39,151 +0.19(+4.32%)
Nov 01, 2023 4.400 4.530 4.225 4.400 9,225 -0.04(-0.90%)
Oct 31, 2023 4.140 4.470 4.020 4.440 19,401 +0.38(+9.36%)
Oct 30, 2023 3.880 4.169 3.752 4.060 37,048 +0.11(+2.78%)
Oct 27, 2023 4.250 4.290 3.840 3.950 61,216 -0.17(-4.13%)
Oct 26, 2023 4.280 4.340 4.060 4.120 61,434 -0.20(-4.63%)
Oct 25, 2023 4.600 4.600 4.150 4.320 46,442 -0.28(-6.09%)
Oct 24, 2023 4.680 4.680 4.240 4.600 53,526 -0.05(-1.08%)
Oct 23, 2023 4.720 4.770 4.370 4.650 51,051 -0.08(-1.69%)
Oct 20, 2023 4.830 4.930 4.540 4.730 42,644 -0.18(-3.67%)
Oct 19, 2023 5.040 5.040 4.750 4.910 32,565 -0.12(-2.39%)
Oct 18, 2023 5.120 5.150 4.890 5.030 5,813 -0.04(-0.79%)
Oct 17, 2023 4.950 5.225 4.910 5.070 42,812 +0.05(+1.00%)
Oct 16, 2023 4.930 5.265 4.830 5.020 27,358 +0.01(+0.30%)
Oct 13, 2023 5.110 5.135 4.943 5.005 13,077 -0.17(-3.38%)
Oct 12, 2023 5.150 5.250 5.021 5.180 30,883 -0.02(-0.38%)
Oct 11, 2023 5.330 5.330 5.100 5.200 19,905 -0.06(-1.14%)
Oct 10, 2023 5.200 5.290 4.980 5.260 21,847 +0.06(+1.15%)
Oct 09, 2023 5.310 5.540 5.108 5.200 10,803 -0.08(-1.52%)
Oct 06, 2023 5.190 5.380 5.030 5.280 37,986 +0.06(+1.15%)
Oct 05, 2023 5.480 5.515 5.030 5.220 78,857 -0.19(-3.51%)
Oct 04, 2023 5.410 5.570 5.060 5.410 35,968 +0.34(+6.71%)
Oct 03, 2023 5.350 5.350 4.960 5.070 30,164 -0.23(-4.34%)
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.