Skip to main content

Audioeye Inc (NQ: AEYE )

24.25 -0.93 (-3.69%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.