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
+0.81 (+3.90%)
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 (%)
Aug 31, 2023
4.580
5.000
4.580
4.780
21,798
+0.17(+3.80%)
Aug 30, 2023
4.560
4.705
4.470
4.605
16,933
+0.04(+0.77%)
Aug 29, 2023
4.700
4.950
4.450
4.570
29,605
-0.14(-2.97%)
Aug 28, 2023
4.670
4.940
4.640
4.710
10,908
-0.02(-0.42%)
Aug 25, 2023
4.870
5.000
4.470
4.730
14,520
-0.12(-2.47%)
Aug 24, 2023
4.480
4.890
4.480
4.850
24,576
+0.38(+8.50%)
Aug 23, 2023
4.610
4.660
4.400
4.470
21,968
-0.18(-3.87%)
Aug 22, 2023
4.750
4.830
4.510
4.650
13,685
-0.10(-2.11%)
Aug 21, 2023
4.910
5.000
4.686
4.750
16,419
-0.14(-2.86%)
Aug 18, 2023
4.640
4.930
4.630
4.890
8,661
+0.24(+5.16%)
Aug 17, 2023
4.840
4.840
4.310
4.650
23,945
-0.07(-1.48%)
Aug 16, 2023
4.980
4.990
4.720
4.720
14,947
-0.10(-2.07%)
Aug 15, 2023
5.250
5.250
4.740
4.820
34,217
-0.31(-6.04%)
Aug 14, 2023
5.230
5.231
5.000
5.130
25,791
-0.01(-0.19%)
Aug 11, 2023
5.500
5.630
5.010
5.140
54,610
-0.84(-14.05%)
Aug 10, 2023
5.340
6.000
5.340
5.980
19,602
+0.49(+8.93%)
Aug 09, 2023
5.490
5.670
5.280
5.490
9,771
+0.06(+1.10%)
Aug 08, 2023
5.590
5.590
5.200
5.430
17,014
-0.16(-2.86%)
Aug 07, 2023
5.220
5.690
5.133
5.590
89,192
+0.45(+8.75%)
Aug 04, 2023
5.230
5.230
5.080
5.140
32,374
-0.01(-0.19%)
Aug 03, 2023
5.240
5.520
5.130
5.150
98,309
-0.09(-1.72%)
Aug 02, 2023
5.250
5.250
4.750
5.240
29,366
-0.05(-0.95%)
Aug 01, 2023
5.450
5.540
5.268
5.290
24,554
-0.11(-2.04%)
Jul 31, 2023
5.460
5.610
5.332
5.400
12,976
+0.15(+2.86%)
Jul 28, 2023
5.320
5.492
5.020
5.250
41,822
-0.02(-0.38%)
Jul 27, 2023
5.410
5.599
5.180
5.270
18,367
-0.11(-2.04%)
Jul 26, 2023
4.800
5.414
4.800
5.380
38,361
+0.51(+10.47%)
Jul 25, 2023
4.850
4.920
4.600
4.870
14,250
-0.05(-1.02%)
Jul 24, 2023
4.810
4.920
4.810
4.920
4,973
+0.10(+2.07%)
Jul 21, 2023
4.870
5.010
4.820
4.820
16,185
+0.02(+0.42%)
Jul 20, 2023
5.100
5.160
4.800
4.800
21,314
-0.42(-8.02%)
Jul 19, 2023
5.420
5.420
5.080
5.218
17,374
-0.30(-5.47%)
Jul 18, 2023
5.450
5.560
5.300
5.520
25,395
+0.15(+2.79%)
Jul 17, 2023
5.550
5.773
5.370
5.370
9,800
-0.24(-4.28%)
Jul 14, 2023
5.840
5.900
5.495
5.610
11,941
-0.30(-5.08%)
Jul 13, 2023
5.620
6.220
5.570
5.910
40,772
+0.16(+2.78%)
Jul 12, 2023
5.280
5.820
5.215
5.750
41,612
+0.74(+14.66%)
Jul 11, 2023
4.900
5.060
4.750
5.015
18,882
+0.11(+2.35%)
Jul 10, 2023
4.890
5.060
4.890
4.900
9,048
+0.04(+0.82%)
Jul 07, 2023
4.700
4.860
4.700
4.860
3,543
+0.12(+2.53%)
Jul 06, 2023
4.500
4.820
4.450
4.740
25,227
+0.24(+5.33%)
Jul 05, 2023
4.510
4.824
4.420
4.500
35,573
-0.03(-0.66%)
Jul 03, 2023
4.780
4.815
4.524
4.530
9,766
-0.36(-7.36%)
Jun 30, 2023
4.900
5.180
4.780
4.890
7,817
+0.10(+2.09%)
Jun 29, 2023
4.970
5.370
4.750
4.790
35,242
-0.21(-4.20%)
Jun 28, 2023
5.460
5.460
4.890
5.000
68,883
-0.43(-7.92%)
Jun 27, 2023
5.200
5.430
5.110
5.430
16,716
+0.18(+3.43%)
Jun 26, 2023
5.360
5.360
5.250
5.250
10,605
-0.19(-3.49%)
Jun 23, 2023
5.560
5.810
5.290
5.440
14,976
-0.16(-2.86%)
Jun 22, 2023
5.657
5.657
5.560
5.600
1,104
+0.03(+0.54%)
Jun 21, 2023
5.570
5.825
5.560
5.570
5,845
+0.01(+0.18%)
Jun 20, 2023
5.590
5.740
5.490
5.560
14,338
+0.00(+0.00%)
Jun 16, 2023
5.940
5.940
5.350
5.560
8,792
-0.14(-2.46%)
Jun 15, 2023
5.970
5.990
5.650
5.700
5,715
-0.10(-1.72%)
Jun 14, 2023
5.910
5.980
5.800
5.800
8,249
-0.04(-0.68%)
Jun 13, 2023
6.000
6.400
5.800
5.840
29,278
-0.15(-2.50%)
Jun 12, 2023
5.880
5.990
5.880
5.990
4,645
+0.13(+2.22%)
Jun 09, 2023
6.000
6.048
5.840
5.860
9,562
-0.14(-2.33%)
Jun 08, 2023
5.910
6.080
5.770
6.000
6,564
+0.15(+2.56%)
Jun 07, 2023
5.890
6.080
5.690
5.850
22,631
+0.12(+2.09%)
Jun 06, 2023
6.040
6.040
5.730
5.730
6,333
-0.20(-3.37%)
Jun 05, 2023
6.020
6.101
5.772
5.930
13,838
+0.11(+1.89%)
Jun 02, 2023
6.040
6.210
5.810
5.820
60,647
-0.21(-3.56%)
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
.