Audioeye Inc (NQ: AEYE )

7.630 +0.410 (+5.68%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.260 6.340 5.531 6.150 97,200 -0.19(-3.00%)
May 30, 2019 6.850 6.850 5.400 6.340 100,199 -0.54(-7.85%)
May 29, 2019 7.440 7.440 6.880 6.880 77,403 -0.57(-7.65%)
May 28, 2019 7.510 7.667 7.410 7.450 11,187 -0.02(-0.27%)
May 24, 2019 7.760 7.845 7.455 7.470 16,500 -0.28(-3.61%)
May 23, 2019 7.920 7.930 7.450 7.750 25,892 -0.24(-3.00%)
May 22, 2019 7.950 8.400 7.950 7.990 11,712 -0.05(-0.62%)
May 21, 2019 8.250 9.000 7.650 8.040 129,170 -0.59(-6.84%)
May 20, 2019 8.750 8.995 8.500 8.630 23,339 -0.12(-1.37%)
May 17, 2019 9.310 9.310 8.750 8.750 32,900 -0.72(-7.60%)
May 16, 2019 9.020 9.470 9.020 9.470 17,473 +0.45(+4.99%)
May 15, 2019 9.500 9.680 8.920 9.020 85,073 -0.93(-9.35%)
May 14, 2019 9.770 11.30 9.620 9.950 116,724 +0.24(+2.47%)
May 13, 2019 9.990 10.28 9.710 9.710 16,200 -0.32(-3.19%)
May 10, 2019 10.01 10.30 9.650 10.03 20,400 +0.05(+0.50%)
May 09, 2019 9.840 10.02 9.310 9.980 26,361 +0.08(+0.81%)
May 08, 2019 10.07 10.07 9.770 9.900 11,088 -0.17(-1.69%)
May 07, 2019 10.09 10.40 9.610 10.07 28,611 +0.02(+0.20%)
May 06, 2019 10.08 10.39 10.00 10.05 26,478 -0.35(-3.37%)
May 03, 2019 9.790 10.88 9.790 10.40 146,700 +0.78(+8.11%)
May 02, 2019 9.000 9.980 8.950 9.620 103,948 +0.85(+9.69%)
May 01, 2019 8.560 8.957 8.560 8.770 26,233 +0.25(+2.93%)
Apr 30, 2019 8.400 8.680 8.400 8.520 31,214 +0.08(+0.95%)
Apr 29, 2019 8.530 8.702 8.440 8.440 15,937 -0.14(-1.63%)
Apr 26, 2019 8.560 8.738 8.410 8.580 16,700 +0.02(+0.23%)
Apr 25, 2019 8.670 8.890 8.560 8.560 11,637 -0.10(-1.15%)
Apr 24, 2019 8.620 8.990 8.570 8.660 17,475 +0.09(+1.05%)
Apr 23, 2019 8.560 9.070 8.560 8.570 40,783 +0.02(+0.23%)
Apr 22, 2019 8.940 9.040 8.500 8.550 28,625 -0.45(-5.00%)
Apr 18, 2019 8.900 9.398 8.887 9.000 38,300 +0.10(+1.12%)
Apr 17, 2019 9.070 9.300 8.900 8.900 22,268 -0.21(-2.31%)
Apr 16, 2019 9.490 9.530 9.000 9.110 32,683 -0.52(-5.35%)
Apr 15, 2019 10.28 10.57 9.573 9.625 58,404 -0.65(-6.37%)
Apr 12, 2019 10.39 10.49 10.20 10.28 18,200 +0.08(+0.78%)
Apr 11, 2019 10.06 10.68 10.06 10.20 50,329 +0.19(+1.90%)
Apr 10, 2019 9.620 10.31 9.610 10.01 54,595 +0.46(+4.82%)
Apr 09, 2019 9.990 10.15 9.500 9.550 36,919 -0.40(-4.02%)
Apr 08, 2019 9.540 9.990 9.540 9.950 32,870 +0.46(+4.85%)
Apr 05, 2019 9.340 9.585 9.150 9.490 19,500 +0.39(+4.29%)
Apr 04, 2019 8.520 9.388 8.520 9.100 33,802 +0.54(+6.31%)
Apr 03, 2019 9.140 9.259 8.550 8.560 53,610 -0.54(-5.93%)
Apr 02, 2019 9.100 9.300 9.100 9.100 20,554 +0.00(+0.00%)
Apr 01, 2019 9.200 9.264 8.850 9.100 23,257 +0.09(+1.00%)
Mar 29, 2019 9.200 9.401 9.010 9.010 13,100 -0.07(-0.77%)
Mar 28, 2019 9.010 9.406 9.000 9.080 37,915 -0.15(-1.63%)
Mar 27, 2019 9.200 9.750 9.050 9.230 17,271 -0.31(-3.25%)
Mar 26, 2019 9.100 9.580 9.100 9.540 29,209 +0.44(+4.84%)
Mar 25, 2019 9.600 9.600 9.100 9.100 37,962 -0.45(-4.71%)
Mar 22, 2019 10.02 10.16 9.520 9.550 36,900 -0.46(-4.60%)
Mar 21, 2019 10.07 10.30 10.01 10.01 12,626 -0.25(-2.44%)
Mar 20, 2019 10.30 10.32 10.05 10.26 9,277 -0.06(-0.58%)
Mar 19, 2019 10.15 10.62 10.07 10.32 23,945 +0.12(+1.18%)
Mar 18, 2019 10.61 10.62 10.05 10.20 31,596 -0.42(-3.95%)
Mar 15, 2019 10.88 11.15 10.08 10.62 24,000 -0.25(-2.30%)
Mar 14, 2019 10.29 10.87 10.27 10.87 39,389 +0.58(+5.64%)
Mar 13, 2019 10.09 10.36 10.00 10.29 16,930 +0.20(+1.98%)
Mar 12, 2019 10.20 10.24 9.800 10.09 59,929 -0.19(-1.85%)
Mar 11, 2019 10.13 10.38 10.01 10.28 24,317 +0.13(+1.28%)
Mar 08, 2019 10.16 10.19 9.900 10.15 12,900 -0.17(-1.65%)
Mar 07, 2019 10.04 10.32 10.00 10.32 20,485 +0.22(+2.18%)
Mar 06, 2019 10.40 10.47 10.01 10.10 20,120 -0.30(-2.88%)
Mar 05, 2019 10.49 10.56 10.10 10.40 10,177 -0.10(-0.95%)
Mar 04, 2019 10.57 10.73 10.35 10.50 12,856 -0.05(-0.47%)
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.