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
)
21.37
-1.21 (-5.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019
10.78
10.81
10.36
10.66
41,520
-0.09(-0.84%)
Feb 27, 2019
10.80
10.88
10.70
10.75
9,862
-0.08(-0.74%)
Feb 26, 2019
11.19
11.20
10.54
10.83
36,408
-0.27(-2.43%)
Feb 25, 2019
11.41
11.60
11.05
11.10
51,326
-0.20(-1.77%)
Feb 22, 2019
10.96
11.50
10.75
11.30
56,700
+0.40(+3.67%)
Feb 21, 2019
10.71
10.99
10.70
10.90
33,293
+0.20(+1.87%)
Feb 20, 2019
10.56
10.70
10.41
10.70
25,811
+0.24(+2.29%)
Feb 19, 2019
10.43
10.78
9.990
10.46
24,889
+0.07(+0.67%)
Feb 15, 2019
9.700
10.40
9.700
10.39
44,200
+0.74(+7.67%)
Feb 14, 2019
9.750
10.00
9.650
9.650
21,618
-0.11(-1.13%)
Feb 13, 2019
10.00
10.37
9.630
9.760
43,838
-0.24(-2.40%)
Feb 12, 2019
9.990
10.16
9.786
10.00
42,339
+0.10(+1.01%)
Feb 11, 2019
11.00
11.00
9.060
9.900
355,273
-1.09(-9.92%)
Feb 08, 2019
10.42
10.99
10.20
10.99
33,800
+0.44(+4.17%)
Feb 07, 2019
10.53
10.90
10.25
10.55
13,460
-0.15(-1.40%)
Feb 06, 2019
10.39
10.72
10.34
10.70
32,458
+0.28(+2.69%)
Feb 05, 2019
10.01
10.88
10.01
10.42
34,311
+0.41(+4.10%)
Feb 04, 2019
9.890
10.42
9.890
10.01
25,201
+0.16(+1.62%)
Feb 01, 2019
9.810
10.20
9.800
9.850
36,300
-0.00(-0.02%)
Jan 31, 2019
11.01
11.01
9.568
9.852
72,744
-1.15(-10.43%)
Jan 30, 2019
11.18
11.30
10.50
11.00
35,535
-0.18(-1.61%)
Jan 29, 2019
11.32
11.64
11.09
11.18
18,173
-0.28(-2.44%)
Jan 28, 2019
11.84
11.84
10.78
11.46
42,714
-0.39(-3.29%)
Jan 25, 2019
11.30
12.00
11.08
11.85
74,800
+0.65(+5.80%)
Jan 24, 2019
10.80
11.41
10.80
11.20
68,868
+0.40(+3.70%)
Jan 23, 2019
12.17
12.32
10.12
10.80
335,352
-0.45(-4.00%)
Jan 22, 2019
10.80
11.69
10.80
11.25
108,866
+0.45(+4.17%)
Jan 18, 2019
10.21
12.40
10.04
10.80
412,700
+0.59(+5.78%)
Jan 17, 2019
9.000
10.35
8.940
10.21
187,847
+1.22(+13.57%)
Jan 16, 2019
8.500
9.000
8.458
8.990
197,180
+0.74(+8.97%)
Jan 15, 2019
8.300
8.300
8.150
8.250
20,070
+0.07(+0.86%)
Jan 14, 2019
8.150
8.250
7.900
8.180
30,536
+0.03(+0.37%)
Jan 11, 2019
7.580
8.195
7.580
8.150
29,600
+0.61(+8.09%)
Jan 10, 2019
7.890
8.100
7.000
7.540
184,327
-0.38(-4.80%)
Jan 09, 2019
7.280
8.102
7.090
7.920
41,629
+0.60(+8.20%)
Jan 08, 2019
8.990
8.990
6.170
7.320
349,326
-1.58(-17.75%)
Jan 07, 2019
9.210
9.400
8.750
8.900
35,539
+0.36(+4.22%)
Jan 04, 2019
8.630
8.870
8.190
8.540
10,800
-0.02(-0.23%)
Jan 03, 2019
8.400
9.910
8.400
8.560
186,853
+0.06(+0.71%)
Jan 02, 2019
8.510
8.647
8.050
8.500
8,853
-0.05(-0.58%)
Dec 31, 2018
8.460
8.685
8.455
8.550
10,300
+0.09(+1.06%)
Dec 28, 2018
8.100
8.730
8.000
8.460
22,200
+0.46(+5.75%)
Dec 27, 2018
6.880
8.820
6.880
8.000
300,108
+0.90(+12.68%)
Dec 26, 2018
7.010
7.131
6.750
7.100
13,676
+0.35(+5.19%)
Dec 24, 2018
6.940
7.010
6.700
6.750
8,700
-0.25(-3.64%)
Dec 21, 2018
7.980
7.980
6.760
7.005
34,100
-0.86(-10.88%)
Dec 20, 2018
7.700
8.000
7.700
7.860
52,819
+0.16(+2.08%)
Dec 19, 2018
8.050
8.050
7.700
7.700
29,751
-0.25(-3.14%)
Dec 18, 2018
8.000
8.000
7.870
7.950
45,852
+0.25(+3.25%)
Dec 17, 2018
7.190
8.000
7.190
7.700
61,412
+0.70(+10.00%)
Dec 14, 2018
7.030
7.100
7.000
7.000
8,600
-0.10(-1.41%)
Dec 13, 2018
7.100
7.100
7.040
7.100
14,508
+0.03(+0.42%)
Dec 12, 2018
7.000
7.070
6.930
7.070
11,882
+0.07(+1.00%)
Dec 11, 2018
7.060
7.360
6.760
7.000
57,060
-0.07(-0.99%)
Dec 10, 2018
7.000
7.392
6.500
7.070
111,043
+0.08(+1.14%)
Dec 07, 2018
6.660
7.000
6.660
6.990
4,500
+0.44(+6.72%)
Dec 06, 2018
6.850
6.850
6.513
6.550
2,312
-0.40(-5.76%)
Dec 04, 2018
7.000
7.000
6.560
6.950
3,400
-0.30(-4.14%)
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
.