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
)
21.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022
5.210
6.140
5.210
6.010
51,501
+0.63(+11.71%)
Feb 25, 2022
5.400
5.400
5.180
5.380
25,209
+0.16(+3.07%)
Feb 24, 2022
4.780
5.460
4.773
5.220
23,711
+0.25(+5.03%)
Feb 23, 2022
5.300
5.463
4.930
4.970
33,094
-0.32(-6.05%)
Feb 22, 2022
5.670
5.730
5.290
5.290
25,858
-0.53(-9.11%)
Feb 18, 2022
5.820
0
+0.16(+2.83%)
Feb 17, 2022
5.845
6.040
5.660
5.660
21,806
-0.22(-3.74%)
Feb 16, 2022
5.910
6.014
5.730
5.880
19,930
-0.08(-1.34%)
Feb 15, 2022
5.450
6.095
5.420
5.960
40,158
+0.66(+12.45%)
Feb 14, 2022
6.080
6.220
5.250
5.300
93,775
-0.86(-13.96%)
Feb 11, 2022
6.450
6.767
6.070
6.160
74,026
-0.18(-2.84%)
Feb 10, 2022
6.110
6.550
5.970
6.340
45,071
+0.13(+2.09%)
Feb 09, 2022
6.470
7.115
6.100
6.210
61,250
-0.22(-3.42%)
Feb 08, 2022
6.440
6.660
6.270
6.430
32,364
-0.11(-1.68%)
Feb 07, 2022
6.250
6.990
6.250
6.540
45,302
+0.47(+7.74%)
Feb 04, 2022
5.510
6.680
5.304
6.070
42,404
+0.59(+10.77%)
Feb 03, 2022
5.900
5.330
5.480
31,426
-0.42(-7.12%)
Feb 02, 2022
5.990
6.200
5.785
5.900
12,870
-0.25(-4.07%)
Feb 01, 2022
5.680
6.150
5.597
6.150
23,492
+0.47(+8.27%)
Jan 31, 2022
5.390
5.690
5.680
32,881
+0.41(+7.78%)
Jan 28, 2022
5.100
5.275
4.880
5.270
69,877
+0.13(+2.53%)
Jan 27, 2022
5.360
5.360
4.880
5.140
73,161
-0.16(-3.02%)
Jan 26, 2022
5.500
5.830
5.160
5.300
58,452
-0.12(-2.21%)
Jan 25, 2022
5.330
5.600
5.240
5.420
24,750
-0.03(-0.55%)
Jan 24, 2022
5.500
5.650
5.120
5.450
140,019
-0.25(-4.39%)
Jan 21, 2022
5.900
6.150
5.520
5.700
109,367
-0.22(-3.72%)
Jan 20, 2022
6.040
6.460
5.760
5.920
83,923
-0.21(-3.43%)
Jan 19, 2022
6.000
6.310
5.783
6.130
70,116
+0.17(+2.85%)
Jan 18, 2022
6.170
6.170
5.700
5.960
107,164
-0.21(-3.40%)
Jan 14, 2022
6.170
0
-0.07(-1.17%)
Jan 13, 2022
6.600
6.608
6.243
6.243
46,571
-0.43(-6.40%)
Jan 12, 2022
6.280
6.710
6.070
6.670
43,062
+0.51(+8.28%)
Jan 11, 2022
6.630
6.795
5.865
6.160
134,305
-0.40(-6.10%)
Jan 10, 2022
6.860
6.860
6.400
6.560
31,064
-0.30(-4.37%)
Jan 07, 2022
7.190
7.440
6.780
6.860
64,179
-0.42(-5.77%)
Jan 06, 2022
6.570
7.900
6.490
7.280
137,653
+0.68(+10.30%)
Jan 05, 2022
7.150
7.150
6.500
6.600
61,454
-0.58(-8.08%)
Jan 04, 2022
7.610
7.806
7.110
7.180
55,024
-0.32(-4.27%)
Jan 03, 2022
7.000
7.650
6.940
7.500
40,256
+0.48(+6.84%)
Dec 31, 2021
6.700
7.110
6.700
7.020
71,539
+0.28(+4.15%)
Dec 30, 2021
6.750
7.040
6.600
6.740
89,170
-0.03(-0.44%)
Dec 29, 2021
6.670
7.040
6.590
6.770
84,649
+0.06(+0.89%)
Dec 28, 2021
6.590
6.790
6.430
6.710
108,592
+0.10(+1.51%)
Dec 27, 2021
7.000
7.110
6.600
6.610
97,946
-0.39(-5.57%)
Dec 23, 2021
7.260
7.270
6.960
7.000
50,726
-0.25(-3.45%)
Dec 22, 2021
7.200
7.280
7.000
7.250
21,404
+0.01(+0.14%)
Dec 21, 2021
7.190
7.280
6.980
7.240
55,691
+0.19(+2.70%)
Dec 20, 2021
7.140
7.298
6.910
7.050
18,076
+0.10(+1.44%)
Dec 17, 2021
7.110
7.659
6.900
6.950
91,999
-0.30(-4.14%)
Dec 16, 2021
7.400
7.774
7.060
7.250
48,309
-0.03(-0.41%)
Dec 15, 2021
7.450
7.635
6.910
7.280
77,631
-0.48(-6.19%)
Dec 14, 2021
7.600
8.000
7.490
7.760
54,675
+0.00(+0.00%)
Dec 13, 2021
7.390
7.860
7.250
7.760
38,847
+0.33(+4.44%)
Dec 10, 2021
7.720
8.050
7.350
7.430
15,663
-0.21(-2.75%)
Dec 09, 2021
8.250
8.400
7.640
7.640
75,484
-0.77(-9.16%)
Dec 08, 2021
8.080
8.550
7.889
8.410
24,980
+0.46(+5.79%)
Dec 07, 2021
7.610
8.581
7.567
7.950
67,600
+0.52(+7.00%)
Dec 06, 2021
7.530
7.680
7.325
7.430
20,174
-0.10(-1.33%)
Dec 03, 2021
7.820
7.960
7.250
7.530
98,182
-0.02(-0.26%)
Dec 02, 2021
7.920
8.142
7.350
7.550
66,550
-0.45(-5.63%)
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
.