Audioeye Inc (NQ: AEYE )

10.61 -0.11 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.18 19.97 18.80 19.05 53,720 -0.44(-2.26%)
Aug 28, 2020 20.53 20.53 18.83 19.49 133,700 -0.67(-3.32%)
Aug 27, 2020 20.49 22.00 19.02 20.16 264,400 +1.16(+6.11%)
Aug 26, 2020 19.52 19.66 18.16 19.00 112,089 -0.71(-3.60%)
Aug 25, 2020 19.01 19.93 18.41 19.71 111,644 +0.39(+2.02%)
Aug 24, 2020 21.69 22.80 17.62 19.32 417,886 -1.96(-9.21%)
Aug 21, 2020 18.85 22.29 18.85 21.28 535,100 +2.63(+14.10%)
Aug 20, 2020 17.00 20.40 16.43 18.65 287,775 +1.74(+10.29%)
Aug 19, 2020 16.16 17.15 15.81 16.91 187,511 +0.74(+4.58%)
Aug 18, 2020 14.15 16.42 14.15 16.17 222,165 +2.10(+14.93%)
Aug 17, 2020 13.62 14.63 13.51 14.07 64,163 +0.52(+3.84%)
Aug 14, 2020 13.52 13.69 12.50 13.55 81,900 -0.05(-0.37%)
Aug 13, 2020 12.81 13.62 12.66 13.60 47,086 +0.94(+7.42%)
Aug 12, 2020 13.38 13.38 12.32 12.66 125,371 -0.77(-5.73%)
Aug 11, 2020 14.14 14.16 12.67 13.43 63,007 -0.71(-5.02%)
Aug 10, 2020 13.59 14.62 13.50 14.14 59,400 +0.68(+5.05%)
Aug 07, 2020 12.88 13.95 12.24 13.46 67,900 +0.47(+3.62%)
Aug 06, 2020 12.20 13.32 12.20 12.99 92,594 +1.22(+10.37%)
Aug 05, 2020 13.85 14.65 11.25 11.77 154,022 -2.13(-15.32%)
Aug 04, 2020 14.87 14.87 13.50 13.90 66,038 -0.97(-6.52%)
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.