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 (%)
Jul 31, 2019
6.250
6.330
6.030
6.090
8,366
-0.05(-0.81%)
Jul 30, 2019
6.420
6.700
5.762
6.140
26,490
-0.27(-4.21%)
Jul 29, 2019
6.450
6.670
6.365
6.410
17,352
-0.09(-1.38%)
Jul 26, 2019
6.550
6.700
6.500
6.500
25,200
-0.05(-0.76%)
Jul 25, 2019
6.580
6.650
6.550
6.550
13,902
-0.05(-0.76%)
Jul 24, 2019
6.890
6.967
6.560
6.600
33,653
-0.27(-3.93%)
Jul 23, 2019
7.190
7.190
6.820
6.870
11,990
-0.20(-2.83%)
Jul 22, 2019
6.910
7.110
6.890
7.070
12,105
+0.12(+1.73%)
Jul 19, 2019
7.010
7.100
6.821
6.950
4,600
-0.05(-0.71%)
Jul 18, 2019
7.370
7.447
6.500
7.000
46,808
-0.49(-6.54%)
Jul 17, 2019
7.160
7.490
6.900
7.490
30,243
+0.37(+5.20%)
Jul 16, 2019
7.210
7.297
7.120
7.120
6,103
-0.12(-1.66%)
Jul 15, 2019
7.290
7.470
7.211
7.240
4,917
-0.03(-0.41%)
Jul 12, 2019
7.230
7.520
7.230
7.270
6,600
-0.01(-0.14%)
Jul 11, 2019
7.370
7.740
7.250
7.280
6,362
-0.09(-1.22%)
Jul 10, 2019
7.510
7.670
7.330
7.370
3,254
-0.11(-1.47%)
Jul 09, 2019
7.140
7.770
7.140
7.480
6,347
+0.22(+3.03%)
Jul 08, 2019
7.460
7.800
6.890
7.260
31,730
-0.60(-7.63%)
Jul 05, 2019
7.770
7.870
7.200
7.860
22,900
+0.02(+0.26%)
Jul 03, 2019
7.800
7.860
7.530
7.840
4,300
+0.00(+0.00%)
Jul 02, 2019
8.050
8.200
7.610
7.840
35,834
-0.13(-1.63%)
Jul 01, 2019
7.660
8.330
7.660
7.970
42,221
+0.07(+0.89%)
Jun 28, 2019
7.730
7.900
7.229
7.900
19,100
+0.23(+3.00%)
Jun 27, 2019
7.440
7.788
7.190
7.670
15,664
+0.22(+2.95%)
Jun 26, 2019
7.350
7.550
7.200
7.450
22,574
+0.25(+3.47%)
Jun 25, 2019
7.490
7.580
7.090
7.200
11,934
-0.30(-3.98%)
Jun 24, 2019
7.640
7.700
7.400
7.498
23,467
-0.19(-2.49%)
Jun 21, 2019
7.570
7.750
7.300
7.690
9,900
+0.19(+2.53%)
Jun 20, 2019
7.900
8.130
7.410
7.500
24,879
-0.14(-1.83%)
Jun 19, 2019
7.610
7.670
7.400
7.640
3,741
+0.00(+0.00%)
Jun 18, 2019
7.710
7.870
7.550
7.640
5,127
-0.06(-0.78%)
Jun 17, 2019
7.420
8.080
7.374
7.700
20,814
+0.35(+4.76%)
Jun 14, 2019
7.900
8.165
7.350
7.350
18,300
-0.55(-6.96%)
Jun 13, 2019
7.850
8.250
7.500
7.900
15,996
+0.17(+2.20%)
Jun 12, 2019
8.080
8.080
7.635
7.730
7,669
-0.21(-2.64%)
Jun 11, 2019
7.600
8.190
7.600
7.940
22,038
+0.44(+5.87%)
Jun 10, 2019
7.340
7.710
7.150
7.500
23,317
+0.16(+2.18%)
Jun 07, 2019
7.340
7.402
7.125
7.340
19,100
+0.09(+1.24%)
Jun 06, 2019
7.250
7.514
7.250
7.250
15,593
+0.05(+0.69%)
Jun 05, 2019
7.090
7.590
6.990
7.200
34,708
+0.21(+3.00%)
Jun 04, 2019
6.590
6.990
6.400
6.990
31,933
+0.46(+7.04%)
Jun 03, 2019
6.160
6.841
6.160
6.530
38,050
+0.38(+6.18%)
May 31, 2019
6.260
6.340
5.531
6.150
97,200
-0.19(-3.00%)
May 30, 2019
6.850
6.850
5.400
6.340
100,199
-0.54(-7.85%)
May 29, 2019
7.440
7.440
6.880
6.880
77,403
-0.57(-7.65%)
May 28, 2019
7.510
7.667
7.410
7.450
11,187
-0.02(-0.27%)
May 24, 2019
7.760
7.845
7.455
7.470
16,500
-0.28(-3.61%)
May 23, 2019
7.920
7.930
7.450
7.750
25,892
-0.24(-3.00%)
May 22, 2019
7.950
8.400
7.950
7.990
11,712
-0.05(-0.62%)
May 21, 2019
8.250
9.000
7.650
8.040
129,170
-0.59(-6.84%)
May 20, 2019
8.750
8.995
8.500
8.630
23,339
-0.12(-1.37%)
May 17, 2019
9.310
9.310
8.750
8.750
32,900
-0.72(-7.60%)
May 16, 2019
9.020
9.470
9.020
9.470
17,473
+0.45(+4.99%)
May 15, 2019
9.500
9.680
8.920
9.020
85,073
-0.93(-9.35%)
May 14, 2019
9.770
11.30
9.620
9.950
116,724
+0.24(+2.47%)
May 13, 2019
9.990
10.28
9.710
9.710
16,200
-0.32(-3.19%)
May 10, 2019
10.01
10.30
9.650
10.03
20,400
+0.05(+0.50%)
May 09, 2019
9.840
10.02
9.310
9.980
26,361
+0.08(+0.81%)
May 08, 2019
10.07
10.07
9.770
9.900
11,088
-0.17(-1.69%)
May 07, 2019
10.09
10.40
9.610
10.07
28,611
+0.02(+0.20%)
May 06, 2019
10.08
10.39
10.00
10.05
26,478
-0.35(-3.37%)
May 03, 2019
9.790
10.88
9.790
10.40
146,700
+0.78(+8.11%)
May 02, 2019
9.000
9.980
8.950
9.620
103,948
+0.85(+9.69%)
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
.