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 (%)
Jun 30, 2022
6.060
6.080
5.900
6.010
14,951
+0.07(+1.18%)
Jun 29, 2022
5.980
6.040
5.880
5.940
14,140
-0.04(-0.67%)
Jun 28, 2022
6.160
6.522
5.840
5.980
19,494
-0.13(-2.13%)
Jun 27, 2022
5.890
6.250
5.650
6.110
31,422
+0.08(+1.33%)
Jun 24, 2022
6.070
6.740
5.960
6.030
85,156
-0.46(-7.09%)
Jun 23, 2022
5.620
6.510
5.560
6.490
131,279
+0.94(+16.94%)
Jun 22, 2022
5.310
5.880
5.280
5.550
165,100
+0.18(+3.35%)
Jun 21, 2022
5.230
5.560
5.120
5.370
137,156
+0.14(+2.68%)
Jun 17, 2022
5.130
5.350
5.020
5.230
38,564
+0.13(+2.55%)
Jun 16, 2022
4.980
5.210
4.770
5.100
71,222
+0.07(+1.39%)
Jun 15, 2022
4.670
5.230
4.600
5.030
109,959
+0.29(+6.12%)
Jun 14, 2022
4.760
5.010
4.650
4.740
52,335
-0.02(-0.42%)
Jun 13, 2022
4.690
4.941
4.650
4.760
47,966
-0.21(-4.23%)
Jun 10, 2022
5.370
5.370
4.813
4.970
32,023
-0.38(-7.10%)
Jun 09, 2022
5.070
5.440
5.000
5.350
46,318
+0.23(+4.49%)
Jun 08, 2022
5.300
5.500
5.030
5.120
91,121
-0.22(-4.12%)
Jun 07, 2022
4.630
5.380
4.590
5.340
197,979
+0.44(+8.98%)
Jun 06, 2022
3.870
5.150
3.810
4.900
268,974
+0.83(+20.39%)
Jun 03, 2022
3.470
4.480
3.423
4.070
681,537
+0.69(+20.41%)
Jun 02, 2022
3.250
3.450
3.100
3.380
60,955
+0.17(+5.30%)
Jun 01, 2022
3.500
3.500
3.200
3.210
58,996
-0.16(-4.75%)
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%)
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
.