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
)
24.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2019
6.260
6.340
5.531
6.150
97,200
-0.19(-3.00%)
May 30, 2019
6.850
6.850
5.400
6.340
100,199
-0.54(-7.85%)
May 29, 2019
7.440
7.440
6.880
6.880
77,403
-0.57(-7.65%)
May 28, 2019
7.510
7.667
7.410
7.450
11,187
-0.02(-0.27%)
May 24, 2019
7.760
7.845
7.455
7.470
16,500
-0.28(-3.61%)
May 23, 2019
7.920
7.930
7.450
7.750
25,892
-0.24(-3.00%)
May 22, 2019
7.950
8.400
7.950
7.990
11,712
-0.05(-0.62%)
May 21, 2019
8.250
9.000
7.650
8.040
129,170
-0.59(-6.84%)
May 20, 2019
8.750
8.995
8.500
8.630
23,339
-0.12(-1.37%)
May 17, 2019
9.310
9.310
8.750
8.750
32,900
-0.72(-7.60%)
May 16, 2019
9.020
9.470
9.020
9.470
17,473
+0.45(+4.99%)
May 15, 2019
9.500
9.680
8.920
9.020
85,073
-0.93(-9.35%)
May 14, 2019
9.770
11.30
9.620
9.950
116,724
+0.24(+2.47%)
May 13, 2019
9.990
10.28
9.710
9.710
16,200
-0.32(-3.19%)
May 10, 2019
10.01
10.30
9.650
10.03
20,400
+0.05(+0.50%)
May 09, 2019
9.840
10.02
9.310
9.980
26,361
+0.08(+0.81%)
May 08, 2019
10.07
10.07
9.770
9.900
11,088
-0.17(-1.69%)
May 07, 2019
10.09
10.40
9.610
10.07
28,611
+0.02(+0.20%)
May 06, 2019
10.08
10.39
10.00
10.05
26,478
-0.35(-3.37%)
May 03, 2019
9.790
10.88
9.790
10.40
146,700
+0.78(+8.11%)
May 02, 2019
9.000
9.980
8.950
9.620
103,948
+0.85(+9.69%)
May 01, 2019
8.560
8.957
8.560
8.770
26,233
+0.25(+2.93%)
Apr 30, 2019
8.400
8.680
8.400
8.520
31,214
+0.08(+0.95%)
Apr 29, 2019
8.530
8.702
8.440
8.440
15,937
-0.14(-1.63%)
Apr 26, 2019
8.560
8.738
8.410
8.580
16,700
+0.02(+0.23%)
Apr 25, 2019
8.670
8.890
8.560
8.560
11,637
-0.10(-1.15%)
Apr 24, 2019
8.620
8.990
8.570
8.660
17,475
+0.09(+1.05%)
Apr 23, 2019
8.560
9.070
8.560
8.570
40,783
+0.02(+0.23%)
Apr 22, 2019
8.940
9.040
8.500
8.550
28,625
-0.45(-5.00%)
Apr 18, 2019
8.900
9.398
8.887
9.000
38,300
+0.10(+1.12%)
Apr 17, 2019
9.070
9.300
8.900
8.900
22,268
-0.21(-2.31%)
Apr 16, 2019
9.490
9.530
9.000
9.110
32,683
-0.52(-5.35%)
Apr 15, 2019
10.28
10.57
9.573
9.625
58,404
-0.65(-6.37%)
Apr 12, 2019
10.39
10.49
10.20
10.28
18,200
+0.08(+0.78%)
Apr 11, 2019
10.06
10.68
10.06
10.20
50,329
+0.19(+1.90%)
Apr 10, 2019
9.620
10.31
9.610
10.01
54,595
+0.46(+4.82%)
Apr 09, 2019
9.990
10.15
9.500
9.550
36,919
-0.40(-4.02%)
Apr 08, 2019
9.540
9.990
9.540
9.950
32,870
+0.46(+4.85%)
Apr 05, 2019
9.340
9.585
9.150
9.490
19,500
+0.39(+4.29%)
Apr 04, 2019
8.520
9.388
8.520
9.100
33,802
+0.54(+6.31%)
Apr 03, 2019
9.140
9.259
8.550
8.560
53,610
-0.54(-5.93%)
Apr 02, 2019
9.100
9.300
9.100
9.100
20,554
+0.00(+0.00%)
Apr 01, 2019
9.200
9.264
8.850
9.100
23,257
+0.09(+1.00%)
Mar 29, 2019
9.200
9.401
9.010
9.010
13,100
-0.07(-0.77%)
Mar 28, 2019
9.010
9.406
9.000
9.080
37,915
-0.15(-1.63%)
Mar 27, 2019
9.200
9.750
9.050
9.230
17,271
-0.31(-3.25%)
Mar 26, 2019
9.100
9.580
9.100
9.540
29,209
+0.44(+4.84%)
Mar 25, 2019
9.600
9.600
9.100
9.100
37,962
-0.45(-4.71%)
Mar 22, 2019
10.02
10.16
9.520
9.550
36,900
-0.46(-4.60%)
Mar 21, 2019
10.07
10.30
10.01
10.01
12,626
-0.25(-2.44%)
Mar 20, 2019
10.30
10.32
10.05
10.26
9,277
-0.06(-0.58%)
Mar 19, 2019
10.15
10.62
10.07
10.32
23,945
+0.12(+1.18%)
Mar 18, 2019
10.61
10.62
10.05
10.20
31,596
-0.42(-3.95%)
Mar 15, 2019
10.88
11.15
10.08
10.62
24,000
-0.25(-2.30%)
Mar 14, 2019
10.29
10.87
10.27
10.87
39,389
+0.58(+5.64%)
Mar 13, 2019
10.09
10.36
10.00
10.29
16,930
+0.20(+1.98%)
Mar 12, 2019
10.20
10.24
9.800
10.09
59,929
-0.19(-1.85%)
Mar 11, 2019
10.13
10.38
10.01
10.28
24,317
+0.13(+1.28%)
Mar 08, 2019
10.16
10.19
9.900
10.15
12,900
-0.17(-1.65%)
Mar 07, 2019
10.04
10.32
10.00
10.32
20,485
+0.22(+2.18%)
Mar 06, 2019
10.40
10.47
10.01
10.10
20,120
-0.30(-2.88%)
Mar 05, 2019
10.49
10.56
10.10
10.40
10,177
-0.10(-0.95%)
Mar 04, 2019
10.57
10.73
10.35
10.50
12,856
-0.05(-0.47%)
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
.