Audioeye Inc (NQ: AEYE )

6.730 -0.070 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 6.880 7.030 6.550 6.730 71,723 -0.07(-1.03%)
Aug 11, 2022 6.900 7.000 6.730 6.800 43,760 +0.07(+1.04%)
Aug 10, 2022 6.690 6.970 6.370 6.730 56,062 +0.50(+8.03%)
Aug 09, 2022 6.230 6.530 6.050 6.230 13,364 -0.08(-1.27%)
Aug 08, 2022 6.990 6.990 6.178 6.310 28,681 -0.55(-8.02%)
Aug 05, 2022 5.970 6.970 5.950 6.860 68,701 +1.04(+17.87%)
Aug 04, 2022 5.710 5.910 5.570 5.820 26,453 +0.18(+3.19%)
Aug 03, 2022 5.370 5.680 5.370 5.640 15,532 +0.27(+5.03%)
Aug 02, 2022 4.830 5.500 4.790 5.370 44,509 +0.30(+5.92%)
Aug 01, 2022 5.190 5.240 5.010 5.070 34,747 -0.23(-4.34%)
Jul 29, 2022 5.460 5.460 5.270 5.300 27,815 -0.22(-3.99%)
Jul 28, 2022 5.690 5.760 5.400 5.520 32,349 -0.04(-0.72%)
Jul 27, 2022 5.350 5.690 5.200 5.560 16,930 +0.23(+4.32%)
Jul 26, 2022 5.960 6.060 5.250 5.330 40,671 -0.62(-10.42%)
Jul 25, 2022 5.840 6.500 5.840 5.950 40,155 +0.06(+0.93%)
Jul 22, 2022 6.470 6.490 5.795 5.895 29,092 -0.74(-11.09%)
Jul 21, 2022 6.170 6.969 6.170 6.630 104,782 +0.50(+8.16%)
Jul 20, 2022 6.490 6.490 6.130 6.130 26,188 +0.00(+0.00%)
Jul 19, 2022 6.160 6.310 6.120 6.130 12,900 +0.10(+1.66%)
Jul 18, 2022 6.060 6.130 5.900 6.030 26,408 +0.19(+3.25%)
Jul 15, 2022 6.070 6.070 5.800 5.840 28,534 -0.05(-0.85%)
Jul 14, 2022 5.930 6.000 5.780 5.890 11,780 -0.01(-0.17%)
Jul 13, 2022 5.640 6.070 5.590 5.900 20,130 +0.10(+1.72%)
Jul 12, 2022 5.790 6.180 5.790 5.800 22,826 -0.09(-1.53%)
Jul 11, 2022 6.480 6.490 5.890 5.890 15,325 -0.48(-7.54%)
Jul 08, 2022 6.220 6.400 6.220 6.370 6,511 +0.06(+0.95%)
Jul 07, 2022 6.180 6.445 6.000 6.310 35,959 -0.08(-1.25%)
Jul 06, 2022 6.590 7.140 6.290 6.390 38,778 -0.20(-3.03%)
Jul 05, 2022 6.110 6.640 6.019 6.590 21,413 +0.47(+7.68%)
Jul 01, 2022 6.010 6.220 6.010 6.120 10,361 +0.11(+1.83%)
Jun 30, 2022 6.060 6.080 5.900 6.010 14,951 +0.07(+1.18%)
Jun 29, 2022 5.980 6.040 5.880 5.940 14,140 -0.04(-0.67%)
Jun 28, 2022 6.160 6.522 5.840 5.980 19,494 -0.13(-2.13%)
Jun 27, 2022 5.890 6.250 5.650 6.110 31,422 +0.08(+1.33%)
Jun 24, 2022 6.070 6.740 5.960 6.030 85,156 -0.46(-7.09%)
Jun 23, 2022 5.620 6.510 5.560 6.490 131,279 +0.94(+16.94%)
Jun 22, 2022 5.310 5.880 5.280 5.550 165,100 +0.18(+3.35%)
Jun 21, 2022 5.230 5.560 5.120 5.370 137,156 +0.14(+2.68%)
Jun 17, 2022 5.130 5.350 5.020 5.230 38,564 +0.13(+2.55%)
Jun 16, 2022 4.980 5.210 4.770 5.100 71,222 +0.07(+1.39%)
Jun 15, 2022 4.670 5.230 4.600 5.030 109,959 +0.29(+6.12%)
Jun 14, 2022 4.760 5.010 4.650 4.740 52,335 -0.02(-0.42%)
Jun 13, 2022 4.690 4.941 4.650 4.760 47,966 -0.21(-4.23%)
Jun 10, 2022 5.370 5.370 4.813 4.970 32,023 -0.38(-7.10%)
Jun 09, 2022 5.070 5.440 5.000 5.350 46,318 +0.23(+4.49%)
Jun 08, 2022 5.300 5.500 5.030 5.120 91,121 -0.22(-4.12%)
Jun 07, 2022 4.630 5.380 4.590 5.340 197,979 +0.44(+8.98%)
Jun 06, 2022 3.870 5.150 3.810 4.900 268,974 +0.83(+20.39%)
Jun 03, 2022 3.470 4.480 3.423 4.070 681,537 +0.69(+20.41%)
Jun 02, 2022 3.250 3.450 3.100 3.380 60,955 +0.17(+5.30%)
Jun 01, 2022 3.500 3.500 3.200 3.210 58,996 -0.16(-4.75%)
May 31, 2022 3.380 3.558 3.300 3.370 70,853 +0.07(+2.12%)
May 27, 2022 3.280 3.412 3.280 3.300 25,413 +0.02(+0.61%)
May 26, 2022 3.310 3.470 3.120 3.280 51,964 -0.08(-2.38%)
May 25, 2022 3.330 3.500 3.100 3.360 55,963 +0.03(+0.90%)
May 24, 2022 3.215 3.365 3.200 3.330 17,251 +0.01(+0.30%)
May 23, 2022 3.110 3.401 3.112 3.320 22,943 +0.09(+2.79%)
May 20, 2022 3.370 3.450 3.190 3.230 10,177 -0.18(-5.28%)
May 19, 2022 3.300 3.628 3.210 3.410 17,962 +0.09(+2.71%)
May 18, 2022 3.440 3.450 3.140 3.320 20,256 -0.18(-5.14%)
May 17, 2022 3.270 3.610 3.263 3.500 14,183 +0.36(+11.46%)
May 16, 2022 3.520 3.690 3.100 3.140 53,550 -0.41(-11.55%)
May 13, 2022 3.570 3.730 3.510 3.550 40,142 +0.04(+1.14%)
May 12, 2022 3.550 3.600 3.450 3.510 24,556 -0.14(-3.84%)
May 11, 2022 3.790 3.890 3.580 3.650 32,068 -0.21(-5.44%)
May 10, 2022 3.930 4.144 3.690 3.860 30,326 -0.03(-0.77%)
May 09, 2022 4.460 4.460 3.750 3.890 46,367 -0.04(-1.02%)
May 06, 2022 3.890 4.290 3.750 3.930 34,205 +0.11(+2.88%)
May 05, 2022 3.840 3.942 3.800 3.820 16,900 -0.13(-3.29%)
May 04, 2022 4.130 4.270 3.880 3.950 27,850 -0.14(-3.42%)
May 03, 2022 4.060 4.235 4.050 4.090 43,130 -0.01(-0.24%)
May 02, 2022 4.090 4.110 4.010 4.100 25,811 -0.04(-0.97%)
Apr 29, 2022 4.130 4.160 4.050 4.140 16,540 -0.02(-0.48%)
Apr 28, 2022 4.350 4.420 4.020 4.160 39,274 -0.14(-3.26%)
Apr 27, 2022 4.800 4.800 4.250 4.300 37,294 -0.48(-10.04%)
Apr 26, 2022 4.990 4.990 4.650 4.780 42,025 -0.22(-4.40%)
Apr 25, 2022 5.000 5.125 4.950 5.000 22,808 -0.08(-1.67%)
Apr 22, 2022 5.040 5.253 5.000 5.085 36,298 +0.08(+1.70%)
Apr 21, 2022 5.250 5.270 5.000 5.000 14,169 -0.21(-4.03%)
Apr 20, 2022 5.290 5.350 5.120 5.210 21,604 -0.07(-1.33%)
Apr 19, 2022 5.160 5.425 5.160 5.280 13,451 +0.12(+2.33%)
Apr 18, 2022 5.350 5.410 5.100 5.160 21,501 -0.15(-2.82%)
Apr 14, 2022 5.660 5.660 5.290 5.310 8,142 -0.10(-1.85%)
Apr 13, 2022 5.400 5.640 5.400 5.410 8,234 -0.03(-0.55%)
Apr 12, 2022 5.510 5.750 5.290 5.440 22,913 -0.06(-1.09%)
Apr 11, 2022 5.730 5.830 5.500 5.500 18,150 -0.24(-4.18%)
Apr 08, 2022 5.800 5.834 5.590 5.740 13,552 +0.04(+0.70%)
Apr 07, 2022 6.300 6.500 5.610 5.700 40,733 -0.57(-9.09%)
Apr 06, 2022 6.370 6.640 6.220 6.270 23,795 -0.10(-1.57%)
Apr 05, 2022 6.690 6.800 6.210 6.370 22,677 -0.45(-6.60%)
Apr 04, 2022 6.930 6.930 6.810 6.820 12,258 -0.02(-0.29%)
Apr 01, 2022 7.040 7.040 6.840 6.840 16,615 +0.03(+0.44%)
Mar 31, 2022 6.880 6.915 6.780 6.810 10,778 -0.06(-0.87%)
Mar 30, 2022 6.880 7.120 6.790 6.870 19,956 -0.04(-0.58%)
Mar 29, 2022 6.800 7.140 6.800 6.910 23,790 +0.11(+1.62%)
Mar 28, 2022 6.590 6.800 6.540 6.800 17,057 +0.29(+4.45%)
Mar 25, 2022 7.570 7.748 6.430 6.510 44,566 -0.98(-13.08%)
Mar 24, 2022 7.320 7.570 7.100 7.490 23,704 +0.14(+1.90%)
Mar 23, 2022 7.500 7.500 7.100 7.350 32,440 -0.17(-2.26%)
Mar 22, 2022 7.150 7.620 7.060 7.520 19,499 +0.41(+5.77%)
Mar 21, 2022 7.480 7.680 7.050 7.110 37,009 -0.45(-5.95%)
Mar 18, 2022 6.945 7.780 6.945 7.560 49,646 +0.52(+7.39%)
Mar 17, 2022 6.390 7.080 6.390 7.040 44,058 +0.43(+6.51%)
Mar 16, 2022 6.360 6.660 6.105 6.610 35,754 +0.41(+6.61%)
Mar 15, 2022 5.900 6.410 5.550 6.200 104,419 +0.27(+4.55%)
Mar 14, 2022 5.520 6.145 5.510 5.930 49,159 +0.41(+7.43%)
Mar 11, 2022 5.890 5.910 5.500 5.520 18,043 -0.18(-3.16%)
Mar 10, 2022 5.680 6.000 5.640 5.700 50,594 -0.13(-2.23%)
Mar 09, 2022 5.790 6.100 5.700 5.830 83,962 +0.11(+1.92%)
Mar 08, 2022 5.400 6.030 5.400 5.720 38,452 +0.33(+6.12%)
Mar 07, 2022 5.200 5.540 5.200 5.390 11,951 +0.19(+3.65%)
Mar 04, 2022 5.400 5.400 5.190 5.200 13,462 -0.20(-3.70%)
Mar 03, 2022 5.920 5.920 5.400 5.400 10,727 -0.53(-8.94%)
Mar 02, 2022 6.110 6.110 5.790 5.930 27,149 -0.12(-1.98%)
Mar 01, 2022 5.990 6.135 5.840 6.050 8,535 +0.04(+0.67%)
Feb 28, 2022 5.210 6.140 5.210 6.010 51,501 +0.63(+11.71%)
Feb 25, 2022 5.400 5.400 5.180 5.380 25,209 +0.16(+3.07%)
Feb 24, 2022 4.780 5.460 4.773 5.220 23,711 +0.25(+5.03%)
Feb 23, 2022 5.300 5.463 4.930 4.970 33,094 -0.32(-6.05%)
Feb 22, 2022 5.670 5.730 5.290 5.290 25,858 -0.53(-9.11%)
Feb 18, 2022 5.820 0 +0.16(+2.83%)
Feb 17, 2022 5.845 6.040 5.660 5.660 21,806 -0.22(-3.74%)
Feb 16, 2022 5.910 6.014 5.730 5.880 19,930 -0.08(-1.34%)
Feb 15, 2022 5.450 6.095 5.420 5.960 40,158 +0.66(+12.45%)
Feb 14, 2022 6.080 6.220 5.250 5.300 93,775 -0.86(-13.96%)
Feb 11, 2022 6.450 6.767 6.070 6.160 74,026 -0.18(-2.84%)
Feb 10, 2022 6.110 6.550 5.970 6.340 45,071 +0.13(+2.09%)
Feb 09, 2022 6.470 7.115 6.100 6.210 61,250 -0.22(-3.42%)
Feb 08, 2022 6.440 6.660 6.270 6.430 32,364 -0.11(-1.68%)
Feb 07, 2022 6.250 6.990 6.250 6.540 45,302 +0.47(+7.74%)
Feb 04, 2022 5.510 6.680 5.304 6.070 42,404 +0.59(+10.77%)
Feb 03, 2022 5.900 5.330 5.480 31,426 -0.42(-7.12%)
Feb 02, 2022 5.990 6.200 5.785 5.900 12,870 -0.25(-4.07%)
Feb 01, 2022 5.680 6.150 5.597 6.150 23,492 +0.47(+8.27%)
Jan 31, 2022 5.390 5.690 5.680 32,881 +0.41(+7.78%)
Jan 28, 2022 5.100 5.275 4.880 5.270 69,877 +0.13(+2.53%)
Jan 27, 2022 5.360 5.360 4.880 5.140 73,161 -0.16(-3.02%)
Jan 26, 2022 5.500 5.830 5.160 5.300 58,452 -0.12(-2.21%)
Jan 25, 2022 5.330 5.600 5.240 5.420 24,750 -0.03(-0.55%)
Jan 24, 2022 5.500 5.650 5.120 5.450 140,019 -0.25(-4.39%)
Jan 21, 2022 5.900 6.150 5.520 5.700 109,367 -0.22(-3.72%)
Jan 20, 2022 6.040 6.460 5.760 5.920 83,923 -0.21(-3.43%)
Jan 19, 2022 6.000 6.310 5.783 6.130 70,116 +0.17(+2.85%)
Jan 18, 2022 6.170 6.170 5.700 5.960 107,164 -0.21(-3.40%)
Jan 14, 2022 6.170 0 -0.07(-1.17%)
Jan 13, 2022 6.600 6.608 6.243 6.243 46,571 -0.43(-6.40%)
Jan 12, 2022 6.280 6.710 6.070 6.670 43,062 +0.51(+8.28%)
Jan 11, 2022 6.630 6.795 5.865 6.160 134,305 -0.40(-6.10%)
Jan 10, 2022 6.860 6.860 6.400 6.560 31,064 -0.30(-4.37%)
Jan 07, 2022 7.190 7.440 6.780 6.860 64,179 -0.42(-5.77%)
Jan 06, 2022 6.570 7.900 6.490 7.280 137,653 +0.68(+10.30%)
Jan 05, 2022 7.150 7.150 6.500 6.600 61,454 -0.58(-8.08%)
Jan 04, 2022 7.610 7.806 7.110 7.180 55,024 -0.32(-4.27%)
Jan 03, 2022 7.000 7.650 6.940 7.500 40,256 +0.48(+6.84%)
Dec 31, 2021 6.700 7.110 6.700 7.020 71,539 +0.28(+4.15%)
Dec 30, 2021 6.750 7.040 6.600 6.740 89,170 -0.03(-0.44%)
Dec 29, 2021 6.670 7.040 6.590 6.770 84,649 +0.06(+0.89%)
Dec 28, 2021 6.590 6.790 6.430 6.710 108,592 +0.10(+1.51%)
Dec 27, 2021 7.000 7.110 6.600 6.610 97,946 -0.39(-5.57%)
Dec 23, 2021 7.260 7.270 6.960 7.000 50,726 -0.25(-3.45%)
Dec 22, 2021 7.200 7.280 7.000 7.250 21,404 +0.01(+0.14%)
Dec 21, 2021 7.190 7.280 6.980 7.240 55,691 +0.19(+2.70%)
Dec 20, 2021 7.140 7.298 6.910 7.050 18,076 +0.10(+1.44%)
Dec 17, 2021 7.110 7.659 6.900 6.950 91,999 -0.30(-4.14%)
Dec 16, 2021 7.400 7.774 7.060 7.250 48,309 -0.03(-0.41%)
Dec 15, 2021 7.450 7.635 6.910 7.280 77,631 -0.48(-6.19%)
Dec 14, 2021 7.600 8.000 7.490 7.760 54,675 +0.00(+0.00%)
Dec 13, 2021 7.390 7.860 7.250 7.760 38,847 +0.33(+4.44%)
Dec 10, 2021 7.720 8.050 7.350 7.430 15,663 -0.21(-2.75%)
Dec 09, 2021 8.250 8.400 7.640 7.640 75,484 -0.77(-9.16%)
Dec 08, 2021 8.080 8.550 7.889 8.410 24,980 +0.46(+5.79%)
Dec 07, 2021 7.610 8.581 7.567 7.950 67,600 +0.52(+7.00%)
Dec 06, 2021 7.530 7.680 7.325 7.430 20,174 -0.10(-1.33%)
Dec 03, 2021 7.820 7.960 7.250 7.530 98,182 -0.02(-0.26%)
Dec 02, 2021 7.920 8.142 7.350 7.550 66,550 -0.45(-5.63%)
Dec 01, 2021 7.930 8.270 7.770 8.000 87,836 +0.25(+3.23%)
Nov 30, 2021 7.200 7.810 7.200 7.750 39,567 +0.53(+7.34%)
Nov 29, 2021 7.280 7.800 7.210 7.220 50,361 -0.35(-4.62%)
Nov 26, 2021 7.640 7.940 7.400 7.570 25,080 -0.35(-4.42%)
Nov 24, 2021 7.720 7.990 7.300 7.920 30,681 +0.25(+3.26%)
Nov 23, 2021 7.830 7.860 7.414 7.670 29,065 -0.16(-2.04%)
Nov 22, 2021 7.790 7.980 7.220 7.830 73,090 +0.08(+1.03%)
Nov 19, 2021 8.390 8.470 7.682 7.750 46,197 -0.50(-6.06%)
Nov 18, 2021 8.100 8.340 8.090 8.250 69,674 +0.11(+1.35%)
Nov 17, 2021 8.910 8.910 8.050 8.140 84,536 -0.70(-7.92%)
Nov 16, 2021 9.130 9.130 8.700 8.840 38,559 -0.29(-3.18%)
Nov 15, 2021 8.780 9.450 8.771 9.130 73,312 +0.37(+4.22%)
Nov 12, 2021 9.760 9.760 8.720 8.760 149,682 -1.19(-11.96%)
Nov 11, 2021 9.880 9.990 9.580 9.950 46,430 +0.26(+2.68%)
Nov 10, 2021 9.960 9.540 9.690 25,875 -0.22(-2.22%)
Nov 09, 2021 9.790 10.23 9.790 9.910 25,383 -0.39(-3.79%)
Nov 08, 2021 9.580 10.40 9.580 10.30 70,192 +0.76(+7.97%)
Nov 05, 2021 10.34 10.45 9.540 9.540 50,209 -0.82(-7.92%)
Nov 04, 2021 9.990 10.44 9.940 10.36 29,926 +0.35(+3.50%)
Nov 03, 2021 10.05 10.30 9.700 10.01 24,157 +0.01(+0.10%)
Nov 02, 2021 10.16 10.28 9.700 10.00 22,689 -0.11(-1.09%)
Nov 01, 2021 10.00 10.31 9.990 10.11 16,172 +0.17(+1.71%)
Oct 29, 2021 10.15 10.15 9.800 9.940 21,460 -0.35(-3.40%)
Oct 28, 2021 9.690 10.47 9.537 10.29 52,040 +0.68(+7.08%)
Oct 27, 2021 10.04 10.06 9.550 9.610 30,707 -0.46(-4.57%)
Oct 26, 2021 10.20 10.07 60,956 -0.08(-0.79%)
Oct 25, 2021 10.31 10.32 10.12 10.15 29,823 -0.24(-2.31%)
Oct 22, 2021 10.20 10.39 10.07 10.39 19,073 +0.20(+1.96%)
Oct 21, 2021 10.23 10.55 10.18 10.19 35,268 -0.07(-0.68%)
Oct 20, 2021 10.37 10.70 10.01 10.26 38,309 -0.13(-1.25%)
Oct 19, 2021 10.20 10.49 9.990 10.39 66,344 +0.27(+2.67%)
Oct 18, 2021 10.55 10.55 10.01 10.12 41,371 -0.49(-4.62%)
Oct 15, 2021 10.85 10.99 10.56 10.61 39,439 -0.11(-1.03%)
Oct 14, 2021 10.54 10.85 10.35 10.72 31,401 +0.41(+3.98%)
Oct 13, 2021 10.15 10.54 10.10 10.31 23,141 +0.32(+3.20%)
Oct 12, 2021 10.24 10.45 9.930 9.990 42,818 -0.25(-2.44%)
Oct 11, 2021 10.35 10.59 10.02 10.24 40,323 -0.18(-1.73%)
Oct 08, 2021 10.76 10.94 10.42 10.42 37,788 -0.35(-3.25%)
Oct 07, 2021 11.05 11.15 10.62 10.77 33,707 -0.16(-1.46%)
Oct 06, 2021 10.77 11.15 10.77 10.93 35,194 -0.08(-0.73%)
Oct 05, 2021 11.02 11.18 10.63 11.01 66,101 +0.10(+0.92%)
Oct 04, 2021 10.51 11.36 10.34 10.91 101,578 -0.44(-3.88%)
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.