Audioeye Inc (NQ: AEYE )

5.503 -0.007 (-0.13%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.460 6.550 6.210 6.320 19,084 -0.04(-0.63%)
Aug 30, 2022 6.705 6.705 6.250 6.360 51,693 -0.24(-3.64%)
Aug 29, 2022 6.630 6.750 6.529 6.600 25,408 -0.21(-3.08%)
Aug 26, 2022 6.750 6.820 6.590 6.810 9,152 +0.06(+0.89%)
Aug 25, 2022 6.440 6.830 6.440 6.750 10,524 +0.30(+4.65%)
Aug 24, 2022 6.530 6.650 6.390 6.450 15,474 +0.10(+1.57%)
Aug 23, 2022 6.370 6.880 6.260 6.350 28,232 -0.08(-1.24%)
Aug 22, 2022 6.760 7.000 6.250 6.430 31,673 -0.22(-3.31%)
Aug 19, 2022 7.060 7.080 6.640 6.650 31,057 -0.42(-5.94%)
Aug 18, 2022 6.900 7.120 6.900 7.070 17,152 +0.04(+0.57%)
Aug 17, 2022 6.800 7.269 6.591 7.030 25,340 +0.13(+1.88%)
Aug 16, 2022 7.050 7.170 6.560 6.900 40,465 -0.18(-2.54%)
Aug 15, 2022 6.600 7.250 6.600 7.080 41,899 +0.35(+5.20%)
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%)
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.