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 31, 2022
3.380
3.558
3.300
3.370
70,853
+0.07(+2.12%)
May 27, 2022
3.280
3.412
3.280
3.300
25,413
+0.02(+0.61%)
May 26, 2022
3.310
3.470
3.120
3.280
51,964
-0.08(-2.38%)
May 25, 2022
3.330
3.500
3.100
3.360
55,963
+0.03(+0.90%)
May 24, 2022
3.215
3.365
3.200
3.330
17,251
+0.01(+0.30%)
May 23, 2022
3.110
3.401
3.112
3.320
22,943
+0.09(+2.79%)
May 20, 2022
3.370
3.450
3.190
3.230
10,177
-0.18(-5.28%)
May 19, 2022
3.300
3.628
3.210
3.410
17,962
+0.09(+2.71%)
May 18, 2022
3.440
3.450
3.140
3.320
20,256
-0.18(-5.14%)
May 17, 2022
3.270
3.610
3.263
3.500
14,183
+0.36(+11.46%)
May 16, 2022
3.520
3.690
3.100
3.140
53,550
-0.41(-11.55%)
May 13, 2022
3.570
3.730
3.510
3.550
40,142
+0.04(+1.14%)
May 12, 2022
3.550
3.600
3.450
3.510
24,556
-0.14(-3.84%)
May 11, 2022
3.790
3.890
3.580
3.650
32,068
-0.21(-5.44%)
May 10, 2022
3.930
4.144
3.690
3.860
30,326
-0.03(-0.77%)
May 09, 2022
4.460
4.460
3.750
3.890
46,367
-0.04(-1.02%)
May 06, 2022
3.890
4.290
3.750
3.930
34,205
+0.11(+2.88%)
May 05, 2022
3.840
3.942
3.800
3.820
16,900
-0.13(-3.29%)
May 04, 2022
4.130
4.270
3.880
3.950
27,850
-0.14(-3.42%)
May 03, 2022
4.060
4.235
4.050
4.090
43,130
-0.01(-0.24%)
May 02, 2022
4.090
4.110
4.010
4.100
25,811
-0.04(-0.97%)
Apr 29, 2022
4.130
4.160
4.050
4.140
16,540
-0.02(-0.48%)
Apr 28, 2022
4.350
4.420
4.020
4.160
39,274
-0.14(-3.26%)
Apr 27, 2022
4.800
4.800
4.250
4.300
37,294
-0.48(-10.04%)
Apr 26, 2022
4.990
4.990
4.650
4.780
42,025
-0.22(-4.40%)
Apr 25, 2022
5.000
5.125
4.950
5.000
22,808
-0.08(-1.67%)
Apr 22, 2022
5.040
5.253
5.000
5.085
36,298
+0.08(+1.70%)
Apr 21, 2022
5.250
5.270
5.000
5.000
14,169
-0.21(-4.03%)
Apr 20, 2022
5.290
5.350
5.120
5.210
21,604
-0.07(-1.33%)
Apr 19, 2022
5.160
5.425
5.160
5.280
13,451
+0.12(+2.33%)
Apr 18, 2022
5.350
5.410
5.100
5.160
21,501
-0.15(-2.82%)
Apr 14, 2022
5.660
5.660
5.290
5.310
8,142
-0.10(-1.85%)
Apr 13, 2022
5.400
5.640
5.400
5.410
8,234
-0.03(-0.55%)
Apr 12, 2022
5.510
5.750
5.290
5.440
22,913
-0.06(-1.09%)
Apr 11, 2022
5.730
5.830
5.500
5.500
18,150
-0.24(-4.18%)
Apr 08, 2022
5.800
5.834
5.590
5.740
13,552
+0.04(+0.70%)
Apr 07, 2022
6.300
6.500
5.610
5.700
40,733
-0.57(-9.09%)
Apr 06, 2022
6.370
6.640
6.220
6.270
23,795
-0.10(-1.57%)
Apr 05, 2022
6.690
6.800
6.210
6.370
22,677
-0.45(-6.60%)
Apr 04, 2022
6.930
6.930
6.810
6.820
12,258
-0.02(-0.29%)
Apr 01, 2022
7.040
7.040
6.840
6.840
16,615
+0.03(+0.44%)
Mar 31, 2022
6.880
6.915
6.780
6.810
10,778
-0.06(-0.87%)
Mar 30, 2022
6.880
7.120
6.790
6.870
19,956
-0.04(-0.58%)
Mar 29, 2022
6.800
7.140
6.800
6.910
23,790
+0.11(+1.62%)
Mar 28, 2022
6.590
6.800
6.540
6.800
17,057
+0.29(+4.45%)
Mar 25, 2022
7.570
7.748
6.430
6.510
44,566
-0.98(-13.08%)
Mar 24, 2022
7.320
7.570
7.100
7.490
23,704
+0.14(+1.90%)
Mar 23, 2022
7.500
7.500
7.100
7.350
32,440
-0.17(-2.26%)
Mar 22, 2022
7.150
7.620
7.060
7.520
19,499
+0.41(+5.77%)
Mar 21, 2022
7.480
7.680
7.050
7.110
37,009
-0.45(-5.95%)
Mar 18, 2022
6.945
7.780
6.945
7.560
49,646
+0.52(+7.39%)
Mar 17, 2022
6.390
7.080
6.390
7.040
44,058
+0.43(+6.51%)
Mar 16, 2022
6.360
6.660
6.105
6.610
35,754
+0.41(+6.61%)
Mar 15, 2022
5.900
6.410
5.550
6.200
104,419
+0.27(+4.55%)
Mar 14, 2022
5.520
6.145
5.510
5.930
49,159
+0.41(+7.43%)
Mar 11, 2022
5.890
5.910
5.500
5.520
18,043
-0.18(-3.16%)
Mar 10, 2022
5.680
6.000
5.640
5.700
50,594
-0.13(-2.23%)
Mar 09, 2022
5.790
6.100
5.700
5.830
83,962
+0.11(+1.92%)
Mar 08, 2022
5.400
6.030
5.400
5.720
38,452
+0.33(+6.12%)
Mar 07, 2022
5.200
5.540
5.200
5.390
11,951
+0.19(+3.65%)
Mar 04, 2022
5.400
5.400
5.190
5.200
13,462
-0.20(-3.70%)
Mar 03, 2022
5.920
5.920
5.400
5.400
10,727
-0.53(-8.94%)
Mar 02, 2022
6.110
6.110
5.790
5.930
27,149
-0.12(-1.98%)
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
.