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
-0.97 (-3.85%)
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, 2023
6.000
6.150
5.916
6.090
33,960
+0.31(+5.36%)
May 30, 2023
5.210
5.840
5.210
5.780
25,399
+0.55(+10.52%)
May 26, 2023
5.540
5.749
5.100
5.230
15,648
-0.14(-2.61%)
May 25, 2023
5.950
5.960
5.370
5.370
18,374
-0.65(-10.80%)
May 24, 2023
5.940
6.100
5.910
6.020
6,896
+0.03(+0.50%)
May 23, 2023
6.040
6.210
5.940
5.990
35,199
+0.02(+0.34%)
May 22, 2023
6.180
6.450
5.930
5.970
54,935
-0.07(-1.16%)
May 19, 2023
6.244
6.244
5.940
6.040
8,509
-0.07(-1.15%)
May 18, 2023
5.975
6.250
5.960
6.110
25,031
+0.03(+0.49%)
May 17, 2023
6.240
6.240
6.050
6.080
7,893
-0.03(-0.49%)
May 16, 2023
6.180
6.305
5.930
6.110
7,505
-0.09(-1.45%)
May 15, 2023
6.210
6.450
5.930
6.200
43,522
+0.08(+1.39%)
May 12, 2023
6.310
6.340
6.060
6.115
16,051
-0.34(-5.34%)
May 11, 2023
6.480
6.700
6.260
6.460
24,312
-0.31(-4.58%)
May 10, 2023
6.720
6.805
6.662
6.770
9,171
-0.01(-0.15%)
May 09, 2023
6.760
6.880
6.300
6.780
10,729
+0.07(+1.04%)
May 08, 2023
6.410
7.000
6.410
6.710
9,102
+0.43(+6.85%)
May 05, 2023
6.330
6.695
6.280
6.280
17,485
-0.07(-1.10%)
May 04, 2023
6.440
7.040
6.350
6.350
31,832
-0.10(-1.55%)
May 03, 2023
6.150
7.089
6.150
6.450
36,570
+0.40(+6.61%)
May 02, 2023
6.150
6.249
6.000
6.050
4,635
-0.05(-0.82%)
May 01, 2023
6.150
6.200
6.010
6.100
8,703
-0.08(-1.29%)
Apr 28, 2023
6.130
6.220
6.060
6.180
8,616
+0.00(+0.00%)
Apr 27, 2023
6.200
6.322
6.000
6.180
14,033
-0.02(-0.32%)
Apr 26, 2023
6.170
6.455
6.010
6.200
13,858
+0.20(+3.33%)
Apr 25, 2023
6.560
6.595
6.000
6.000
20,244
-0.57(-8.61%)
Apr 24, 2023
6.510
6.848
6.490
6.565
17,716
+0.06(+0.84%)
Apr 21, 2023
6.650
6.800
6.490
6.510
10,543
-0.02(-0.31%)
Apr 20, 2023
6.740
6.870
6.510
6.530
7,734
-0.04(-0.68%)
Apr 19, 2023
6.790
6.981
6.520
6.575
17,303
-0.04(-0.68%)
Apr 18, 2023
6.791
6.914
6.550
6.620
11,098
-0.21(-3.07%)
Apr 17, 2023
6.670
6.991
6.610
6.830
20,876
+0.16(+2.40%)
Apr 14, 2023
6.950
7.070
6.470
6.670
34,198
-0.28(-4.03%)
Apr 13, 2023
6.990
7.138
6.890
6.950
28,031
+0.07(+1.02%)
Apr 12, 2023
6.920
7.200
6.720
6.880
33,283
-0.01(-0.15%)
Apr 11, 2023
7.080
7.250
6.736
6.890
37,667
-0.22(-3.09%)
Apr 10, 2023
6.350
7.132
6.350
7.110
20,868
+0.73(+11.44%)
Apr 06, 2023
6.750
6.950
6.280
6.380
32,273
-0.47(-6.90%)
Apr 05, 2023
7.360
7.480
6.750
6.853
35,988
-0.50(-6.76%)
Apr 04, 2023
7.250
7.589
7.168
7.350
20,282
+0.11(+1.52%)
Apr 03, 2023
7.110
7.670
7.050
7.240
28,022
+0.14(+1.97%)
Mar 31, 2023
7.570
7.890
7.100
7.100
44,868
-0.36(-4.83%)
Mar 30, 2023
7.070
7.600
7.070
7.460
46,156
+0.45(+6.42%)
Mar 29, 2023
6.300
7.230
6.300
7.010
73,442
+0.91(+14.92%)
Mar 28, 2023
6.070
6.426
5.800
6.100
57,207
+0.10(+1.67%)
Mar 27, 2023
5.760
6.150
5.590
6.000
12,079
+0.20(+3.45%)
Mar 24, 2023
5.870
5.950
5.700
5.800
6,330
-0.05(-0.85%)
Mar 23, 2023
5.920
5.920
5.580
5.850
8,072
+0.04(+0.78%)
Mar 22, 2023
5.830
5.950
5.652
5.805
5,376
+0.04(+0.61%)
Mar 21, 2023
5.910
6.040
5.480
5.770
10,343
+0.04(+0.70%)
Mar 20, 2023
5.710
6.390
5.510
5.730
14,787
+0.09(+1.60%)
Mar 17, 2023
5.700
5.700
5.500
5.640
33,174
-0.04(-0.62%)
Mar 16, 2023
5.000
5.855
4.800
5.675
59,516
+0.62(+12.38%)
Mar 15, 2023
5.790
5.790
5.000
5.050
26,431
-0.81(-13.82%)
Mar 14, 2023
5.860
6.260
5.450
5.860
69,612
+0.11(+1.91%)
Mar 13, 2023
5.150
5.900
4.780
5.750
86,714
+0.54(+10.36%)
Mar 10, 2023
5.560
6.070
5.210
5.210
48,011
-0.08(-1.42%)
Mar 09, 2023
5.820
5.890
5.210
5.285
6,917
-0.72(-12.04%)
Mar 08, 2023
6.970
6.970
5.750
6.009
20,349
-0.46(-7.13%)
Mar 07, 2023
6.570
6.800
6.460
6.470
10,595
-0.08(-1.22%)
Mar 06, 2023
6.680
6.896
6.520
6.550
9,073
-0.21(-3.11%)
Mar 03, 2023
6.420
6.760
6.420
6.760
9,456
+0.20(+3.05%)
Mar 02, 2023
6.900
6.900
6.450
6.560
3,798
+0.02(+0.31%)
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
.