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
+0.25 (+1.05%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022
5.538
5.958
5.230
5.340
13,594
-0.29(-5.17%)
Oct 28, 2022
5.710
5.840
5.540
5.631
9,524
+0.02(+0.38%)
Oct 27, 2022
5.560
5.710
5.510
5.610
2,218
+0.06(+1.08%)
Oct 26, 2022
5.790
5.950
5.530
5.550
12,975
-0.32(-5.45%)
Oct 25, 2022
5.390
5.950
5.340
5.870
18,527
+0.55(+10.34%)
Oct 24, 2022
5.190
5.356
5.160
5.320
9,291
+0.00(+0.00%)
Oct 21, 2022
5.210
5.360
5.190
5.320
4,120
+0.08(+1.53%)
Oct 20, 2022
5.220
5.420
5.220
5.240
5,343
+0.10(+1.95%)
Oct 19, 2022
5.490
5.600
5.140
5.140
5,885
-0.27(-4.99%)
Oct 18, 2022
5.400
5.615
5.400
5.410
13,668
+0.10(+1.88%)
Oct 17, 2022
5.180
5.470
5.180
5.310
16,821
+0.08(+1.53%)
Oct 14, 2022
5.370
5.500
5.140
5.230
6,693
-0.10(-1.88%)
Oct 13, 2022
5.650
5.810
5.330
5.330
9,392
-0.45(-7.79%)
Oct 12, 2022
5.980
6.010
5.780
5.780
7,096
-0.18(-3.02%)
Oct 11, 2022
5.970
6.000
5.830
5.960
6,999
-0.04(-0.67%)
Oct 10, 2022
6.100
6.233
5.990
6.000
8,895
-0.14(-2.28%)
Oct 07, 2022
6.270
6.420
6.140
6.140
2,458
-0.28(-4.30%)
Oct 06, 2022
6.430
6.480
6.354
6.416
3,528
+0.15(+2.32%)
Oct 05, 2022
6.470
6.482
6.250
6.270
15,883
+0.02(+0.32%)
Oct 04, 2022
5.360
6.625
5.360
6.250
63,893
+0.71(+12.82%)
Oct 03, 2022
5.320
5.640
5.320
5.540
5,559
+0.03(+0.54%)
Sep 30, 2022
5.450
5.960
5.270
5.510
29,468
+0.03(+0.55%)
Sep 29, 2022
5.230
5.690
5.010
5.480
56,149
+0.00(+0.00%)
Sep 28, 2022
5.520
5.840
5.470
5.480
11,402
-0.04(-0.72%)
Sep 27, 2022
5.659
5.659
5.260
5.520
2,760
+0.07(+1.28%)
Sep 26, 2022
4.950
5.840
4.860
5.450
18,789
+0.41(+8.09%)
Sep 23, 2022
5.170
5.170
4.930
5.042
7,105
-0.13(-2.48%)
Sep 22, 2022
5.770
5.770
5.100
5.170
6,679
-0.33(-6.00%)
Sep 21, 2022
5.900
5.950
5.440
5.500
7,287
-0.26(-4.51%)
Sep 20, 2022
5.820
5.820
5.684
5.760
2,776
-0.18(-3.03%)
Sep 19, 2022
5.550
5.940
5.421
5.940
7,876
+0.08(+1.37%)
Sep 16, 2022
5.870
5.900
5.440
5.860
25,351
-0.01(-0.17%)
Sep 15, 2022
5.860
6.079
5.720
5.870
7,513
+0.24(+4.26%)
Sep 14, 2022
5.940
5.990
5.630
5.630
19,155
-0.34(-5.70%)
Sep 13, 2022
6.260
6.270
5.960
5.970
15,313
-0.34(-5.39%)
Sep 12, 2022
6.380
6.450
6.237
6.310
4,761
-0.10(-1.56%)
Sep 09, 2022
6.500
6.500
6.400
6.410
8,384
-0.05(-0.77%)
Sep 08, 2022
6.330
6.570
6.330
6.460
9,193
-0.08(-1.22%)
Sep 07, 2022
6.450
6.590
6.450
6.540
11,002
+0.17(+2.67%)
Sep 06, 2022
6.590
6.590
6.370
6.370
5,605
-0.25(-3.78%)
Sep 02, 2022
6.490
6.660
6.450
6.620
2,809
+0.12(+1.85%)
Sep 01, 2022
6.210
6.620
6.210
6.500
47,819
+0.18(+2.85%)
Aug 31, 2022
6.460
6.550
6.210
6.320
19,084
-0.04(-0.63%)
Aug 30, 2022
6.705
6.705
6.250
6.360
51,693
-0.24(-3.64%)
Aug 29, 2022
6.630
6.750
6.529
6.600
25,408
-0.21(-3.08%)
Aug 26, 2022
6.750
6.820
6.590
6.810
9,152
+0.06(+0.89%)
Aug 25, 2022
6.440
6.830
6.440
6.750
10,524
+0.30(+4.65%)
Aug 24, 2022
6.530
6.650
6.390
6.450
15,474
+0.10(+1.57%)
Aug 23, 2022
6.370
6.880
6.260
6.350
28,232
-0.08(-1.24%)
Aug 22, 2022
6.760
7.000
6.250
6.430
31,673
-0.22(-3.31%)
Aug 19, 2022
7.060
7.080
6.640
6.650
31,057
-0.42(-5.94%)
Aug 18, 2022
6.900
7.120
6.900
7.070
17,152
+0.04(+0.57%)
Aug 17, 2022
6.800
7.269
6.591
7.030
25,340
+0.13(+1.88%)
Aug 16, 2022
7.050
7.170
6.560
6.900
40,465
-0.18(-2.54%)
Aug 15, 2022
6.600
7.250
6.600
7.080
41,899
+0.35(+5.20%)
Aug 12, 2022
6.880
7.030
6.550
6.730
71,723
-0.07(-1.03%)
Aug 11, 2022
6.900
7.000
6.730
6.800
43,760
+0.07(+1.04%)
Aug 10, 2022
6.690
6.970
6.370
6.730
56,062
+0.50(+8.03%)
Aug 09, 2022
6.230
6.530
6.050
6.230
13,364
-0.08(-1.27%)
Aug 08, 2022
6.990
6.990
6.178
6.310
28,681
-0.55(-8.02%)
Aug 05, 2022
5.970
6.970
5.950
6.860
68,701
+1.04(+17.87%)
Aug 04, 2022
5.710
5.910
5.570
5.820
26,453
+0.18(+3.19%)
Aug 03, 2022
5.370
5.680
5.370
5.640
15,532
+0.27(+5.03%)
Aug 02, 2022
4.830
5.500
4.790
5.370
44,509
+0.30(+5.92%)
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
.