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
UNCHANGED
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, 2023
6.890
7.210
6.790
6.920
19,688
-0.06(-0.86%)
Feb 27, 2023
6.320
7.085
6.320
6.980
17,685
+0.69(+10.97%)
Feb 24, 2023
6.360
6.780
6.290
6.290
38,266
-0.21(-3.23%)
Feb 23, 2023
6.302
6.940
6.302
6.500
20,554
+0.05(+0.78%)
Feb 22, 2023
6.790
6.790
6.450
6.450
17,050
-0.36(-5.29%)
Feb 21, 2023
6.780
6.810
6.620
6.810
16,186
+0.05(+0.74%)
Feb 17, 2023
6.960
7.080
6.680
6.760
15,608
-0.33(-4.65%)
Feb 16, 2023
6.970
7.090
6.860
7.090
19,731
+0.21(+3.12%)
Feb 15, 2023
6.800
7.219
6.800
6.876
18,725
+0.13(+1.86%)
Feb 14, 2023
6.380
6.900
6.380
6.750
22,924
+0.25(+3.85%)
Feb 13, 2023
6.410
6.760
6.310
6.500
26,089
+0.24(+3.83%)
Feb 10, 2023
6.930
7.090
6.250
6.260
16,429
-0.70(-10.06%)
Feb 09, 2023
6.780
7.090
6.710
6.960
39,780
+0.06(+0.87%)
Feb 08, 2023
7.060
7.369
6.620
6.900
37,340
-0.15(-2.13%)
Feb 07, 2023
6.940
7.207
6.750
7.050
37,515
+0.31(+4.60%)
Feb 06, 2023
6.040
6.878
5.950
6.740
92,780
+0.79(+13.28%)
Feb 03, 2023
5.660
6.180
5.320
5.950
38,163
+0.15(+2.59%)
Feb 02, 2023
5.696
5.985
5.696
5.800
32,109
+0.20(+3.57%)
Feb 01, 2023
5.850
5.900
5.489
5.600
19,291
-0.17(-2.95%)
Jan 31, 2023
5.390
5.890
5.390
5.770
21,887
+0.36(+6.65%)
Jan 30, 2023
5.420
5.520
5.410
5.410
3,971
-0.11(-1.99%)
Jan 27, 2023
5.540
5.768
5.400
5.520
23,160
+0.13(+2.41%)
Jan 26, 2023
5.230
5.550
5.090
5.390
34,030
+0.06(+1.13%)
Jan 25, 2023
4.660
5.500
4.660
5.330
35,906
+0.36(+7.24%)
Jan 24, 2023
4.360
4.990
4.190
4.970
44,013
+0.65(+15.05%)
Jan 23, 2023
3.870
4.320
3.820
4.320
24,666
+0.48(+12.38%)
Jan 20, 2023
3.800
3.940
3.750
3.844
8,450
+0.09(+2.51%)
Jan 19, 2023
3.520
3.863
3.520
3.750
5,052
-0.20(-5.06%)
Jan 18, 2023
3.970
3.970
3.780
3.950
6,816
-0.02(-0.50%)
Jan 17, 2023
4.040
4.040
3.850
3.970
16,355
-0.06(-1.49%)
Jan 13, 2023
4.000
4.140
4.000
4.030
11,589
-0.02(-0.49%)
Jan 12, 2023
3.895
4.050
3.895
4.050
4,478
+0.26(+6.86%)
Jan 11, 2023
3.710
4.033
3.710
3.790
19,002
-0.13(-3.32%)
Jan 10, 2023
3.980
4.022
3.810
3.920
10,330
-0.04(-1.01%)
Jan 09, 2023
3.940
4.050
3.790
3.960
14,130
+0.14(+3.66%)
Jan 06, 2023
3.970
4.000
3.820
3.820
6,335
-0.03(-0.78%)
Jan 05, 2023
3.820
3.915
3.800
3.850
14,322
-0.12(-3.02%)
Jan 04, 2023
4.100
4.180
3.912
3.970
7,969
-0.10(-2.34%)
Jan 03, 2023
4.180
4.180
3.930
4.065
14,449
+0.24(+6.14%)
Dec 30, 2022
3.490
4.010
3.450
3.830
43,599
+0.34(+9.74%)
Dec 29, 2022
3.500
3.700
3.370
3.490
67,095
-0.01(-0.29%)
Dec 28, 2022
3.780
3.840
3.400
3.500
80,129
-0.36(-9.33%)
Dec 27, 2022
3.830
3.880
3.578
3.860
43,908
+0.01(+0.26%)
Dec 23, 2022
3.900
3.981
3.840
3.850
26,039
-0.15(-3.75%)
Dec 22, 2022
4.040
4.060
3.900
4.000
10,430
-0.04(-0.99%)
Dec 21, 2022
4.120
4.120
4.013
4.040
9,884
-0.08(-1.94%)
Dec 20, 2022
4.080
4.490
4.029
4.120
18,203
+0.01(+0.24%)
Dec 19, 2022
4.200
4.280
4.100
4.110
26,543
-0.14(-3.29%)
Dec 16, 2022
4.300
4.400
4.000
4.250
4,699
+0.00(+0.00%)
Dec 15, 2022
4.500
4.500
4.250
4.250
6,277
-0.06(-1.39%)
Dec 14, 2022
4.500
4.500
4.310
4.310
3,533
-0.08(-1.82%)
Dec 13, 2022
4.450
4.510
4.230
4.390
6,906
+0.05(+1.15%)
Dec 12, 2022
4.490
4.519
4.340
4.340
5,260
-0.22(-4.88%)
Dec 09, 2022
4.570
4.600
4.508
4.562
1,164
-0.08(-1.79%)
Dec 08, 2022
4.300
4.727
4.280
4.646
8,952
+0.31(+7.04%)
Dec 07, 2022
4.590
4.600
4.290
4.340
6,700
-0.26(-5.65%)
Dec 06, 2022
4.800
4.800
4.600
4.600
1,931
-0.20(-4.17%)
Dec 05, 2022
4.970
4.970
4.617
4.800
9,105
-0.19(-3.81%)
Dec 02, 2022
4.880
5.010
4.740
4.990
7,766
+0.27(+5.72%)
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
.