Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Audioeye Inc
(NQ:
AEYE
)
19.70
-0.72 (-3.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
5.390
5.890
5.390
5.770
21,887
+0.36(+6.65%)
Jan 30, 2023
5.420
5.520
5.410
5.410
3,971
-0.11(-1.99%)
Jan 27, 2023
5.540
5.768
5.400
5.520
23,160
+0.13(+2.41%)
Jan 26, 2023
5.230
5.550
5.090
5.390
34,030
+0.06(+1.13%)
Jan 25, 2023
4.660
5.500
4.660
5.330
35,906
+0.36(+7.24%)
Jan 24, 2023
4.360
4.990
4.190
4.970
44,013
+0.65(+15.05%)
Jan 23, 2023
3.870
4.320
3.820
4.320
24,666
+0.48(+12.38%)
Jan 20, 2023
3.800
3.940
3.750
3.844
8,450
+0.09(+2.51%)
Jan 19, 2023
3.520
3.863
3.520
3.750
5,052
-0.20(-5.06%)
Jan 18, 2023
3.970
3.970
3.780
3.950
6,816
-0.02(-0.50%)
Jan 17, 2023
4.040
4.040
3.850
3.970
16,355
-0.06(-1.49%)
Jan 13, 2023
4.000
4.140
4.000
4.030
11,589
-0.02(-0.49%)
Jan 12, 2023
3.895
4.050
3.895
4.050
4,478
+0.26(+6.86%)
Jan 11, 2023
3.710
4.033
3.710
3.790
19,002
-0.13(-3.32%)
Jan 10, 2023
3.980
4.022
3.810
3.920
10,330
-0.04(-1.01%)
Jan 09, 2023
3.940
4.050
3.790
3.960
14,130
+0.14(+3.66%)
Jan 06, 2023
3.970
4.000
3.820
3.820
6,335
-0.03(-0.78%)
Jan 05, 2023
3.820
3.915
3.800
3.850
14,322
-0.12(-3.02%)
Jan 04, 2023
4.100
4.180
3.912
3.970
7,969
-0.10(-2.34%)
Jan 03, 2023
4.180
4.180
3.930
4.065
14,449
+0.24(+6.14%)
Dec 30, 2022
3.490
4.010
3.450
3.830
43,599
+0.34(+9.74%)
Dec 29, 2022
3.500
3.700
3.370
3.490
67,095
-0.01(-0.29%)
Dec 28, 2022
3.780
3.840
3.400
3.500
80,129
-0.36(-9.33%)
Dec 27, 2022
3.830
3.880
3.578
3.860
43,908
+0.01(+0.26%)
Dec 23, 2022
3.900
3.981
3.840
3.850
26,039
-0.15(-3.75%)
Dec 22, 2022
4.040
4.060
3.900
4.000
10,430
-0.04(-0.99%)
Dec 21, 2022
4.120
4.120
4.013
4.040
9,884
-0.08(-1.94%)
Dec 20, 2022
4.080
4.490
4.029
4.120
18,203
+0.01(+0.24%)
Dec 19, 2022
4.200
4.280
4.100
4.110
26,543
-0.14(-3.29%)
Dec 16, 2022
4.300
4.400
4.000
4.250
4,699
+0.00(+0.00%)
Dec 15, 2022
4.500
4.500
4.250
4.250
6,277
-0.06(-1.39%)
Dec 14, 2022
4.500
4.500
4.310
4.310
3,533
-0.08(-1.82%)
Dec 13, 2022
4.450
4.510
4.230
4.390
6,906
+0.05(+1.15%)
Dec 12, 2022
4.490
4.519
4.340
4.340
5,260
-0.22(-4.88%)
Dec 09, 2022
4.570
4.600
4.508
4.562
1,164
-0.08(-1.79%)
Dec 08, 2022
4.300
4.727
4.280
4.646
8,952
+0.31(+7.04%)
Dec 07, 2022
4.590
4.600
4.290
4.340
6,700
-0.26(-5.65%)
Dec 06, 2022
4.800
4.800
4.600
4.600
1,931
-0.20(-4.17%)
Dec 05, 2022
4.970
4.970
4.617
4.800
9,105
-0.19(-3.81%)
Dec 02, 2022
4.880
5.010
4.740
4.990
7,766
+0.27(+5.72%)
Dec 01, 2022
4.710
4.800
4.610
4.720
4,623
+0.03(+0.64%)
Nov 30, 2022
4.590
4.880
4.400
4.690
15,706
+0.00(+0.00%)
Nov 29, 2022
4.730
4.760
4.547
4.690
8,309
-0.04(-0.85%)
Nov 28, 2022
4.700
4.830
4.682
4.730
7,651
-0.05(-1.05%)
Nov 25, 2022
4.720
4.860
4.720
4.780
2,672
-0.14(-2.88%)
Nov 23, 2022
4.768
4.921
4.768
4.921
5,238
+0.14(+2.96%)
Nov 22, 2022
4.590
4.950
4.401
4.780
15,784
+0.17(+3.69%)
Nov 21, 2022
4.680
4.680
4.320
4.610
15,094
-0.18(-3.76%)
Nov 18, 2022
4.970
4.970
4.710
4.790
5,137
+0.07(+1.48%)
Nov 17, 2022
5.330
5.330
4.700
4.720
13,029
-0.38(-7.45%)
Nov 16, 2022
5.230
5.290
5.000
5.100
10,357
-0.15(-2.89%)
Nov 15, 2022
5.110
5.325
5.050
5.252
9,093
+0.27(+5.46%)
Nov 14, 2022
4.870
5.015
4.300
4.980
12,214
+0.05(+1.01%)
Nov 11, 2022
4.780
4.965
4.700
4.930
23,668
-0.11(-2.09%)
Nov 10, 2022
4.670
5.270
4.620
5.035
21,219
+0.51(+11.32%)
Nov 09, 2022
4.900
4.990
4.180
4.523
20,559
-0.53(-10.44%)
Nov 08, 2022
5.200
5.200
5.050
5.050
2,111
+0.00(+0.00%)
Nov 07, 2022
5.410
5.410
4.910
5.050
10,957
-0.35(-6.48%)
Nov 04, 2022
5.580
5.700
5.364
5.400
15,009
-0.19(-3.40%)
Nov 03, 2022
5.500
5.727
5.500
5.590
4,591
+0.06(+1.02%)
Nov 02, 2022
5.630
5.680
5.370
5.534
4,831
-0.06(-1.01%)
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
.