Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

31.74 +4.71 (+17.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 24.05 24.10 21.50 24.00 326,931 +0.25(+1.05%)
May 30, 2024 26.05 26.12 23.23 23.75 299,622 -1.84(-7.19%)
May 29, 2024 23.28 26.16 23.28 25.59 536,334 +1.59(+6.62%)
May 28, 2024 23.98 24.95 23.00 24.00 256,990 +0.02(+0.08%)
May 24, 2024 20.91 24.24 20.91 23.98 230,604 +3.15(+15.12%)
May 23, 2024 22.54 22.94 19.67 20.83 259,687 -1.17(-5.32%)
May 22, 2024 24.21 24.69 21.80 22.00 262,348 -2.21(-9.13%)
May 21, 2024 25.37 25.37 22.76 24.21 326,111 -0.97(-3.85%)
May 20, 2024 22.42 25.59 22.21 25.18 455,752 +3.18(+14.45%)
May 17, 2024 20.69 22.27 20.69 22.00 171,540 +1.38(+6.69%)
May 16, 2024 21.29 21.35 20.21 20.62 151,118 -0.58(-2.74%)
May 15, 2024 21.00 21.40 20.35 21.20 151,251 +1.07(+5.32%)
May 14, 2024 19.75 21.49 19.32 20.13 180,845 +0.54(+2.76%)
May 13, 2024 17.97 20.58 17.62 19.59 254,843 +1.98(+11.24%)
May 10, 2024 18.32 18.68 17.46 17.61 225,855 -0.51(-2.81%)
May 09, 2024 18.70 19.26 18.01 18.12 189,955 -0.56(-3.00%)
May 08, 2024 18.88 19.20 18.18 18.68 122,487 -0.41(-2.15%)
May 07, 2024 20.01 20.61 17.84 19.09 355,674 -0.93(-4.62%)
May 06, 2024 18.65 22.02 18.55 20.02 576,484 +1.57(+8.48%)
May 03, 2024 17.74 19.70 17.51 18.45 402,732 +1.08(+6.22%)
May 02, 2024 15.90 17.49 15.80 17.37 377,865 +1.89(+12.21%)
May 01, 2024 15.21 16.43 15.20 15.48 204,626 -0.12(-0.77%)
Apr 30, 2024 15.50 16.35 15.03 15.60 202,280 -0.03(-0.19%)
Apr 29, 2024 14.10 16.77 14.10 15.63 411,415 +1.34(+9.38%)
Apr 26, 2024 14.74 15.00 14.05 14.29 129,925 -0.56(-3.77%)
Apr 25, 2024 14.05 15.03 13.74 14.85 361,974 +0.42(+2.91%)
Apr 24, 2024 16.18 16.22 14.28 14.43 487,375 +0.95(+7.05%)
Apr 23, 2024 11.90 13.84 11.90 13.48 248,343 +1.63(+13.76%)
Apr 22, 2024 11.76 12.52 11.25 11.85 302,152 -0.62(-4.97%)
Apr 19, 2024 12.88 13.69 12.34 12.47 168,555 -0.54(-4.15%)
Apr 18, 2024 12.46 13.75 12.07 13.01 236,170 +0.55(+4.41%)
Apr 17, 2024 13.11 13.39 11.90 12.46 136,394 -0.62(-4.74%)
Apr 16, 2024 13.13 13.38 12.53 13.08 101,873 -0.23(-1.73%)
Apr 15, 2024 13.78 14.16 12.70 13.31 217,277 -0.46(-3.34%)
Apr 12, 2024 14.76 14.85 13.28 13.77 187,830 -0.97(-6.58%)
Apr 11, 2024 13.00 15.31 12.53 14.74 398,027 +1.68(+12.86%)
Apr 10, 2024 12.05 13.34 12.04 13.06 415,345 +0.99(+8.20%)
Apr 09, 2024 9.510 12.84 9.470 12.07 686,785 +2.70(+28.82%)
Apr 08, 2024 9.050 9.690 8.440 9.370 82,042 +0.22(+2.40%)
Apr 05, 2024 9.890 9.890 9.051 9.150 82,091 -0.68(-6.92%)
Apr 04, 2024 10.17 10.42 9.685 9.830 62,353 -0.27(-2.67%)
Apr 03, 2024 9.350 10.29 9.250 10.10 68,098 +0.60(+6.32%)
Apr 02, 2024 9.500 9.635 9.130 9.500 76,848 -0.13(-1.35%)
Apr 01, 2024 10.11 10.24 9.350 9.630 178,511 -0.38(-3.80%)
Mar 28, 2024 10.30 10.30 9.580 10.01 69,722 -0.24(-2.34%)
Mar 27, 2024 10.33 10.59 9.810 10.25 90,532 -0.18(-1.73%)
Mar 26, 2024 11.02 11.02 10.30 10.43 113,848 -0.49(-4.49%)
Mar 25, 2024 10.86 11.35 10.75 10.92 183,294 +0.16(+1.49%)
Mar 22, 2024 10.82 11.07 10.00 10.76 164,285 -0.03(-0.28%)
Mar 21, 2024 10.25 11.10 10.21 10.79 255,481 +0.64(+6.31%)
Mar 20, 2024 9.420 10.25 9.400 10.15 123,964 +0.66(+6.95%)
Mar 19, 2024 9.000 9.490 8.810 9.490 64,364 +0.46(+5.09%)
Mar 18, 2024 8.750 9.125 8.507 9.030 107,361 +0.28(+3.20%)
Mar 15, 2024 8.240 8.950 8.136 8.750 111,464 +0.42(+5.04%)
Mar 14, 2024 8.620 9.182 8.020 8.330 116,535 -0.30(-3.48%)
Mar 13, 2024 8.600 8.999 8.400 8.630 92,455 +0.04(+0.47%)
Mar 12, 2024 8.700 8.800 8.400 8.590 113,681 -0.11(-1.26%)
Mar 11, 2024 8.100 9.250 7.880 8.700 234,146 +0.60(+7.41%)
Mar 08, 2024 8.170 8.180 7.840 8.100 71,391 -0.03(-0.37%)
Mar 07, 2024 8.400 8.400 7.690 8.130 335,076 +1.20(+17.32%)
Mar 06, 2024 7.240 7.587 6.580 6.930 154,934 +0.19(+2.82%)
Mar 05, 2024 7.970 8.045 6.610 6.740 69,908 -1.18(-14.90%)
Mar 04, 2024 7.610 7.988 7.560 7.920 62,151 +0.42(+5.60%)
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.