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 (%)
Nov 29, 2019 5.420 5.420 5.100 5.100 13,400 +0.00(+0.00%)
Nov 27, 2019 5.071 5.260 5.051 5.100 7,900 -0.17(-3.23%)
Nov 26, 2019 5.500 5.550 5.020 5.270 43,064 -0.21(-3.83%)
Nov 25, 2019 5.160 5.580 5.160 5.480 41,758 +0.31(+6.00%)
Nov 22, 2019 5.650 5.760 5.065 5.170 88,800 -0.61(-10.55%)
Nov 21, 2019 6.020 6.098 5.600 5.780 51,387 -0.24(-3.99%)
Nov 20, 2019 6.010 6.644 6.010 6.020 109,615 -0.01(-0.17%)
Nov 19, 2019 4.990 6.230 4.990 6.030 196,276 +1.04(+20.84%)
Nov 18, 2019 3.990 5.970 3.950 4.990 88,204 +1.07(+27.30%)
Nov 15, 2019 3.830 3.930 3.690 3.920 11,000 +0.01(+0.26%)
Nov 14, 2019 3.570 3.910 3.441 3.910 27,301 +0.49(+14.33%)
Nov 13, 2019 3.546 3.546 3.327 3.420 11,257 -0.05(-1.44%)
Nov 12, 2019 3.760 3.760 3.300 3.470 29,939 -0.43(-11.03%)
Nov 11, 2019 3.380 3.900 3.300 3.900 4,920 +0.53(+15.72%)
Nov 08, 2019 3.300 3.440 3.300 3.370 3,200 +0.07(+2.12%)
Nov 07, 2019 3.360 3.435 3.300 3.300 20,005 -0.03(-0.90%)
Nov 06, 2019 3.380 3.540 3.300 3.330 12,660 -0.11(-3.20%)
Nov 05, 2019 3.550 3.800 3.410 3.440 23,881 -0.11(-3.10%)
Nov 04, 2019 3.390 4.000 3.300 3.550 54,705 +0.21(+6.29%)
Nov 01, 2019 3.202 3.490 3.050 3.340 15,400 +0.09(+2.77%)
Oct 31, 2019 3.270 3.270 3.190 3.250 5,082 -0.06(-1.81%)
Oct 30, 2019 3.320 3.320 3.081 3.310 10,933 +0.03(+0.91%)
Oct 29, 2019 3.340 3.360 3.099 3.280 14,969 -0.08(-2.38%)
Oct 28, 2019 3.370 3.610 3.070 3.360 75,472 -0.04(-1.17%)
Oct 25, 2019 3.470 3.750 3.200 3.400 40,600 -0.02(-0.59%)
Oct 24, 2019 3.180 3.700 3.050 3.420 118,814 +0.47(+15.93%)
Oct 23, 2019 3.100 3.300 2.850 2.950 47,597 -0.05(-1.67%)
Oct 22, 2019 3.100 3.100 2.900 3.000 40,405 -0.10(-3.23%)
Oct 21, 2019 2.900 3.230 2.890 3.100 28,615 +0.20(+6.90%)
Oct 18, 2019 3.180 3.250 2.900 2.900 25,200 -0.21(-6.75%)
Oct 17, 2019 2.800 3.275 2.800 3.110 6,408 +0.35(+12.68%)
Oct 16, 2019 3.320 3.329 2.760 2.760 39,273 -0.56(-16.74%)
Oct 15, 2019 3.420 3.500 3.300 3.315 17,748 -0.04(-1.06%)
Oct 14, 2019 3.650 3.650 3.180 3.350 12,214 -0.22(-6.15%)
Oct 11, 2019 3.400 3.774 3.352 3.570 12,900 +0.20(+5.93%)
Oct 10, 2019 3.530 3.530 3.010 3.370 59,177 -0.06(-1.75%)
Oct 09, 2019 3.730 3.730 3.350 3.430 13,602 -0.16(-4.46%)
Oct 08, 2019 3.550 3.700 3.337 3.590 15,588 +0.09(+2.57%)
Oct 07, 2019 3.560 3.750 3.155 3.500 73,176 -0.22(-5.91%)
Oct 04, 2019 3.800 3.800 3.560 3.720 15,200 -0.18(-4.62%)
Oct 03, 2019 3.730 3.900 3.600 3.900 9,839 +0.27(+7.44%)
Oct 02, 2019 3.770 3.840 3.610 3.630 4,531 -0.10(-2.68%)
Oct 01, 2019 3.710 3.960 3.710 3.730 6,293 -0.14(-3.62%)
Sep 30, 2019 3.810 3.900 3.557 3.870 22,842 +0.09(+2.38%)
Sep 27, 2019 3.850 3.870 3.641 3.780 11,200 -0.15(-3.82%)
Sep 26, 2019 3.980 3.980 3.783 3.930 32,885 -0.03(-0.88%)
Sep 25, 2019 4.080 4.200 3.940 3.965 13,323 -0.12(-2.82%)
Sep 24, 2019 4.220 4.220 4.010 4.080 7,818 -0.07(-1.69%)
Sep 23, 2019 4.240 4.310 4.067 4.150 9,175 -0.14(-3.26%)
Sep 20, 2019 4.310 4.310 3.960 4.290 19,700 +0.02(+0.47%)
Sep 19, 2019 3.970 4.360 3.890 4.270 47,324 +0.35(+8.93%)
Sep 18, 2019 3.890 3.950 3.890 3.920 9,689 -0.04(-1.01%)
Sep 17, 2019 3.960 3.960 3.860 3.960 12,387 +0.04(+1.02%)
Sep 16, 2019 3.920 3.960 3.870 3.920 10,270 -0.05(-1.26%)
Sep 13, 2019 3.970 3.990 3.910 3.970 7,400 +0.02(+0.51%)
Sep 12, 2019 3.890 4.040 3.890 3.950 22,740 +0.01(+0.25%)
Sep 11, 2019 4.000 4.050 3.860 3.940 13,409 -0.04(-1.01%)
Sep 10, 2019 4.130 4.179 3.850 3.980 12,633 -0.14(-3.40%)
Sep 09, 2019 4.130 4.140 4.033 4.120 9,022 -0.03(-0.72%)
Sep 06, 2019 4.400 4.400 4.095 4.150 9,000 -0.25(-5.68%)
Sep 05, 2019 4.120 4.400 4.020 4.400 11,339 +0.45(+11.39%)
Sep 04, 2019 3.960 4.180 3.810 3.950 25,416 +0.16(+4.22%)
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.