Audioeye Inc (NQ: AEYE )

17.32 -0.15 (-0.86%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.460 8.685 8.455 8.550 10,300 +0.09(+1.06%)
Dec 28, 2018 8.100 8.730 8.000 8.460 22,200 +0.46(+5.75%)
Dec 27, 2018 6.880 8.820 6.880 8.000 300,108 +0.90(+12.68%)
Dec 26, 2018 7.010 7.131 6.750 7.100 13,676 +0.35(+5.19%)
Dec 24, 2018 6.940 7.010 6.700 6.750 8,700 -0.25(-3.64%)
Dec 21, 2018 7.980 7.980 6.760 7.005 34,100 -0.86(-10.88%)
Dec 20, 2018 7.700 8.000 7.700 7.860 52,819 +0.16(+2.08%)
Dec 19, 2018 8.050 8.050 7.700 7.700 29,751 -0.25(-3.14%)
Dec 18, 2018 8.000 8.000 7.870 7.950 45,852 +0.25(+3.25%)
Dec 17, 2018 7.190 8.000 7.190 7.700 61,412 +0.70(+10.00%)
Dec 14, 2018 7.030 7.100 7.000 7.000 8,600 -0.10(-1.41%)
Dec 13, 2018 7.100 7.100 7.040 7.100 14,508 +0.03(+0.42%)
Dec 12, 2018 7.000 7.070 6.930 7.070 11,882 +0.07(+1.00%)
Dec 11, 2018 7.060 7.360 6.760 7.000 57,060 -0.07(-0.99%)
Dec 10, 2018 7.000 7.392 6.500 7.070 111,043 +0.08(+1.14%)
Dec 07, 2018 6.660 7.000 6.660 6.990 4,500 +0.44(+6.72%)
Dec 06, 2018 6.850 6.850 6.513 6.550 2,312 -0.40(-5.76%)
Dec 04, 2018 7.000 7.000 6.560 6.950 3,400 -0.30(-4.14%)
Dec 03, 2018 6.690 7.250 6.413 7.250 6,211 +0.60(+9.02%)
Nov 30, 2018 6.420 6.650 6.420 6.650 2,200 +0.15(+2.31%)
Nov 29, 2018 6.570 6.570 6.020 6.500 2,511 -0.12(-1.81%)
Nov 28, 2018 5.950 6.620 5.850 6.620 14,888 +0.65(+10.89%)
Nov 27, 2018 5.780 6.003 5.750 5.970 12,565 -0.03(-0.50%)
Nov 26, 2018 5.830 6.000 5.651 6.000 9,807 +0.03(+0.50%)
Nov 23, 2018 5.850 5.970 5.650 5.970 11,800 -0.23(-3.71%)
Nov 21, 2018 6.200 6.200 6.200 0 +0.24(+4.03%)
Nov 20, 2018 6.140 6.250 5.690 5.960 5,448 -0.19(-3.09%)
Nov 19, 2018 6.310 6.460 6.000 6.150 9,670 -0.15(-2.38%)
Nov 16, 2018 6.060 6.450 6.060 6.300 10,100 +0.24(+3.96%)
Nov 15, 2018 5.872 6.160 5.872 6.060 8,011 +0.16(+2.71%)
Nov 14, 2018 5.660 5.950 5.660 5.900 2,392 +0.24(+4.24%)
Nov 13, 2018 5.700 5.900 5.300 5.660 37,601 -0.01(-0.18%)
Nov 12, 2018 5.720 6.620 5.561 5.670 6,779 -0.54(-8.70%)
Nov 09, 2018 6.530 6.960 5.850 6.210 10,500 -0.29(-4.46%)
Nov 08, 2018 7.100 7.100 6.500 6.500 17,915 -0.55(-7.80%)
Nov 07, 2018 7.150 7.400 7.000 7.050 5,102 -0.15(-2.02%)
Nov 06, 2018 7.597 7.721 7.000 7.196 8,515 -0.30(-4.06%)
Nov 05, 2018 7.500 7.500 7.500 29 +0.00(+0.00%)
Nov 02, 2018 7.500 7.540 7.500 7.500 1,700 +0.00(+0.00%)
Nov 01, 2018 7.850 7.900 7.500 7.500 12,459 -0.40(-5.06%)
Oct 31, 2018 7.880 8.125 7.500 7.900 3,044 -0.07(-0.88%)
Oct 30, 2018 8.200 8.250 7.750 7.970 8,950 -0.23(-2.80%)
Oct 29, 2018 7.620 8.200 7.600 8.200 11,445 +0.55(+7.19%)
Oct 26, 2018 7.760 7.760 7.400 7.650 4,700 -0.07(-0.85%)
Oct 25, 2018 7.750 7.874 7.600 7.716 6,958 +0.02(+0.21%)
Oct 24, 2018 7.500 7.950 7.500 7.700 7,028 +0.10(+1.32%)
Oct 23, 2018 7.700 8.250 7.299 7.600 21,821 -0.10(-1.30%)
Oct 22, 2018 7.980 8.556 7.500 7.700 22,206 -0.30(-3.75%)
Oct 19, 2018 8.160 8.260 7.900 8.000 11,700 -0.11(-1.36%)
Oct 18, 2018 8.260 8.260 8.040 8.110 1,226 -0.09(-1.10%)
Oct 17, 2018 8.720 8.720 8.200 8.200 1,260 -0.60(-6.82%)
Oct 16, 2018 8.110 8.800 8.110 8.800 9,051 +0.60(+7.32%)
Oct 15, 2018 8.140 8.248 8.000 8.200 4,189 +0.00(+0.00%)
Oct 12, 2018 8.340 8.500 8.140 8.200 5,800 -0.05(-0.61%)
Oct 11, 2018 8.400 8.400 8.250 8.250 8,215 -0.15(-1.79%)
Oct 10, 2018 8.500 8.500 8.400 8.400 2,495 -0.50(-5.62%)
Oct 09, 2018 9.100 9.400 8.650 8.900 6,186 -0.38(-4.09%)
Oct 08, 2018 8.510 9.396 8.350 9.280 13,486 +0.53(+6.06%)
Oct 05, 2018 8.300 8.750 8.250 8.750 5,100 +0.50(+6.06%)
Oct 04, 2018 8.360 8.500 8.250 8.250 5,804 -0.33(-3.80%)
Oct 03, 2018 8.500 8.576 8.300 8.576 2,568 +0.08(+0.89%)
Oct 02, 2018 8.980 8.980 8.340 8.500 6,065 -0.50(-5.56%)
Oct 01, 2018 9.050 9.200 8.549 9.000 2,391 +0.00(+0.00%)
Sep 28, 2018 9.200 9.200 8.850 9.000 7,000 -0.20(-2.17%)
Sep 27, 2018 9.060 9.400 9.060 9.200 5,727 +0.17(+1.92%)
Sep 26, 2018 8.660 9.250 8.660 9.027 7,998 +0.43(+4.96%)
Sep 25, 2018 8.479 8.600 8.479 8.600 495 +0.00(+0.00%)
Sep 24, 2018 8.640 8.752 8.582 8.600 3,499 -0.03(-0.35%)
Sep 21, 2018 8.150 8.630 8.150 8.630 2,200 +0.37(+4.48%)
Sep 20, 2018 8.400 9.120 8.054 8.260 8,158 +0.11(+1.35%)
Sep 19, 2018 8.420 8.949 8.050 8.150 6,206 -0.70(-7.91%)
Sep 18, 2018 9.050 9.050 8.182 8.850 7,656 -0.13(-1.45%)
Sep 17, 2018 9.100 9.120 8.800 8.980 5,241 -0.08(-0.88%)
Sep 14, 2018 8.950 9.500 8.620 9.060 17,700 +0.42(+4.86%)
Sep 13, 2018 9.250 9.250 8.553 8.640 11,959 -0.65(-7.05%)
Sep 12, 2018 8.971 9.295 8.971 9.295 6,696 +0.14(+1.58%)
Sep 11, 2018 8.960 9.400 8.800 9.150 20,373 +0.45(+5.17%)
Sep 10, 2018 9.000 9.000 8.629 8.700 5,081 +0.20(+2.35%)
Sep 07, 2018 9.030 9.120 8.400 8.500 18,000 -0.53(-5.87%)
Sep 06, 2018 8.740 9.500 8.300 9.030 37,350 +0.51(+5.99%)
Sep 05, 2018 7.500 8.693 7.500 8.520 15,200 +1.22(+16.71%)
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.