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
)
24.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Mar 01, 2024
7.410
7.650
7.180
7.500
56,245
+0.18(+2.46%)
Feb 29, 2024
7.190
7.500
6.911
7.320
54,011
+0.27(+3.83%)
Feb 28, 2024
6.820
7.198
6.608
7.050
68,247
+0.20(+2.92%)
Feb 27, 2024
6.860
7.320
6.800
6.850
91,958
+0.11(+1.63%)
Feb 26, 2024
6.300
6.944
6.300
6.740
47,455
+0.44(+6.98%)
Feb 23, 2024
5.990
6.330
5.890
6.300
30,420
+0.37(+6.24%)
Feb 22, 2024
5.820
5.987
5.680
5.930
17,698
+0.29(+5.14%)
Feb 21, 2024
5.850
5.935
5.640
5.640
10,099
-0.26(-4.41%)
Feb 20, 2024
5.950
5.950
5.790
5.900
14,008
-0.10(-1.67%)
Feb 16, 2024
5.700
6.100
5.630
6.000
38,908
+0.30(+5.26%)
Feb 15, 2024
5.390
5.715
5.325
5.700
29,234
+0.39(+7.34%)
Feb 14, 2024
5.400
5.410
5.250
5.310
11,771
+0.04(+0.76%)
Feb 13, 2024
5.350
5.400
5.110
5.270
24,316
-0.24(-4.36%)
Feb 12, 2024
5.390
5.580
5.330
5.510
25,818
+0.18(+3.38%)
Feb 09, 2024
5.230
5.580
4.993
5.330
49,482
+0.22(+4.31%)
Feb 08, 2024
4.720
5.200
4.520
5.110
27,621
+0.44(+9.42%)
Feb 07, 2024
4.950
5.000
4.660
4.670
29,029
-0.20(-4.11%)
Feb 06, 2024
5.210
5.234
4.850
4.870
38,693
-0.30(-5.80%)
Feb 05, 2024
5.280
5.280
5.166
5.170
11,961
-0.10(-1.90%)
Feb 02, 2024
5.480
5.482
5.155
5.270
32,394
-0.15(-2.77%)
Feb 01, 2024
5.260
5.420
5.120
5.420
36,691
+0.17(+3.24%)
Jan 31, 2024
5.080
5.340
4.870
5.250
25,911
+0.11(+2.14%)
Jan 30, 2024
5.150
5.250
5.040
5.140
10,423
-0.05(-0.96%)
Jan 29, 2024
5.290
5.316
5.112
5.190
15,743
-0.08(-1.52%)
Jan 26, 2024
5.100
5.340
5.100
5.270
24,764
+0.22(+4.36%)
Jan 25, 2024
5.130
5.180
5.020
5.050
20,682
-0.08(-1.56%)
Jan 24, 2024
5.200
5.300
5.020
5.130
41,340
-0.02(-0.39%)
Jan 23, 2024
5.220
5.270
5.150
5.150
20,105
-0.06(-1.15%)
Jan 22, 2024
5.250
5.294
5.030
5.210
38,087
+0.06(+1.17%)
Jan 19, 2024
5.300
5.390
5.020
5.150
54,962
-0.12(-2.28%)
Jan 18, 2024
5.300
5.395
5.200
5.270
17,750
+0.03(+0.57%)
Jan 17, 2024
5.060
5.366
5.027
5.240
28,563
+0.18(+3.56%)
Jan 16, 2024
5.020
5.110
5.000
5.060
47,646
+0.07(+1.40%)
Jan 12, 2024
4.600
4.990
4.600
4.990
40,974
+0.39(+8.48%)
Jan 11, 2024
4.640
4.670
4.600
4.600
14,125
-0.04(-0.86%)
Jan 10, 2024
4.670
4.670
4.590
4.640
11,058
+0.02(+0.43%)
Jan 09, 2024
4.560
4.700
4.560
4.620
16,414
-0.02(-0.43%)
Jan 08, 2024
4.540
4.640
4.540
4.640
18,330
+0.12(+2.65%)
Jan 05, 2024
4.980
5.000
4.520
4.520
28,130
-0.41(-8.32%)
Jan 04, 2024
4.700
4.990
4.700
4.930
32,679
+0.28(+6.02%)
Jan 03, 2024
4.910
4.933
4.610
4.650
27,636
-0.16(-3.33%)
Jan 02, 2024
5.340
5.340
4.750
4.810
44,517
-0.61(-11.25%)
Dec 29, 2023
5.140
5.430
5.140
5.420
45,183
+0.22(+4.23%)
Dec 28, 2023
5.120
5.284
5.030
5.200
44,493
+0.08(+1.56%)
Dec 27, 2023
4.490
5.176
4.460
5.120
56,056
+0.63(+14.03%)
Dec 26, 2023
4.260
4.590
4.260
4.490
47,681
+0.26(+6.15%)
Dec 22, 2023
4.170
4.270
4.090
4.230
34,035
+0.03(+0.71%)
Dec 21, 2023
4.165
4.290
4.060
4.200
43,985
+0.10(+2.44%)
Dec 20, 2023
4.140
4.240
4.010
4.100
19,632
-0.04(-0.97%)
Dec 19, 2023
4.180
4.180
4.050
4.140
47,750
+0.02(+0.49%)
Dec 18, 2023
4.110
4.290
4.080
4.120
19,499
+0.00(+0.00%)
Dec 15, 2023
4.190
4.305
4.120
4.120
38,659
-0.11(-2.60%)
Dec 14, 2023
4.260
4.405
4.180
4.230
42,398
-0.05(-1.17%)
Dec 13, 2023
4.200
4.400
4.180
4.280
48,238
+0.17(+4.14%)
Dec 12, 2023
4.100
4.200
4.100
4.110
59,942
+0.05(+1.23%)
Dec 11, 2023
4.210
4.300
4.050
4.060
80,993
-0.24(-5.58%)
Dec 08, 2023
4.339
4.484
4.210
4.300
18,033
-0.17(-3.80%)
Dec 07, 2023
4.500
4.600
4.460
4.470
7,660
-0.03(-0.56%)
Dec 06, 2023
4.300
4.521
4.300
4.495
20,963
+0.23(+5.27%)
Dec 05, 2023
4.540
4.590
4.270
4.270
18,904
-0.24(-5.32%)
Dec 04, 2023
4.500
4.800
4.410
4.510
42,882
-0.05(-1.10%)
Dec 01, 2023
4.270
4.560
4.231
4.560
40,066
+0.29(+6.79%)
Nov 30, 2023
4.230
4.270
4.210
4.270
37,988
+0.03(+0.71%)
Nov 29, 2023
4.200
4.276
4.090
4.240
25,417
+0.14(+3.41%)
Nov 28, 2023
4.060
4.275
4.040
4.100
14,440
+0.10(+2.50%)
Nov 27, 2023
4.040
4.080
3.970
4.000
37,761
-0.02(-0.50%)
Nov 24, 2023
4.190
4.190
4.010
4.020
16,388
-0.17(-4.06%)
Nov 22, 2023
4.220
4.230
4.060
4.190
32,112
+0.07(+1.70%)
Nov 21, 2023
4.200
4.290
4.120
4.120
19,570
-0.14(-3.29%)
Nov 20, 2023
4.280
4.370
4.210
4.260
26,325
+0.08(+1.91%)
Nov 17, 2023
4.240
4.390
4.080
4.180
11,740
-0.05(-1.18%)
Nov 16, 2023
4.520
4.520
4.220
4.230
52,579
-0.25(-5.58%)
Nov 15, 2023
4.350
4.540
4.160
4.480
47,399
+0.10(+2.28%)
Nov 14, 2023
4.280
4.500
4.160
4.380
35,738
+0.27(+6.57%)
Nov 13, 2023
4.170
4.330
4.100
4.110
14,128
-0.06(-1.44%)
Nov 10, 2023
4.070
4.480
4.070
4.170
9,163
+0.09(+2.21%)
Nov 09, 2023
4.370
4.500
3.911
4.080
44,547
-0.42(-9.33%)
Nov 08, 2023
4.600
4.790
4.390
4.500
15,396
-0.07(-1.53%)
Nov 07, 2023
4.530
4.720
4.400
4.570
22,050
+0.03(+0.66%)
Nov 06, 2023
4.780
4.810
4.511
4.540
22,488
-0.31(-6.39%)
Nov 03, 2023
4.710
5.039
4.430
4.850
37,275
+0.26(+5.66%)
Nov 02, 2023
4.390
4.700
4.190
4.590
39,151
+0.19(+4.32%)
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
.