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
)
13.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024
11.90
13.84
11.90
13.48
248,343
+1.63(+13.76%)
Apr 22, 2024
11.76
12.52
11.25
11.85
302,152
-0.62(-4.97%)
Apr 19, 2024
12.88
13.69
12.34
12.47
168,555
-0.54(-4.15%)
Apr 18, 2024
12.46
13.75
12.07
13.01
236,170
+0.55(+4.41%)
Apr 17, 2024
13.11
13.39
11.90
12.46
136,394
-0.62(-4.74%)
Apr 16, 2024
13.13
13.38
12.53
13.08
101,873
-0.23(-1.73%)
Apr 15, 2024
13.78
14.16
12.70
13.31
217,277
-0.46(-3.34%)
Apr 12, 2024
14.76
14.85
13.28
13.77
187,830
-0.97(-6.58%)
Apr 11, 2024
13.00
15.31
12.53
14.74
398,027
+1.68(+12.86%)
Apr 10, 2024
12.05
13.34
12.04
13.06
415,345
+0.99(+8.20%)
Apr 09, 2024
9.510
12.84
9.470
12.07
686,785
+2.70(+28.82%)
Apr 08, 2024
9.050
9.690
8.440
9.370
82,042
+0.22(+2.40%)
Apr 05, 2024
9.890
9.890
9.051
9.150
82,091
-0.68(-6.92%)
Apr 04, 2024
10.17
10.42
9.685
9.830
62,353
-0.27(-2.67%)
Apr 03, 2024
9.350
10.29
9.250
10.10
68,098
+0.60(+6.32%)
Apr 02, 2024
9.500
9.635
9.130
9.500
76,848
-0.13(-1.35%)
Apr 01, 2024
10.11
10.24
9.350
9.630
178,511
-0.38(-3.80%)
Mar 28, 2024
10.30
10.30
9.580
10.01
69,722
-0.24(-2.34%)
Mar 27, 2024
10.33
10.59
9.810
10.25
90,532
-0.18(-1.73%)
Mar 26, 2024
11.02
11.02
10.30
10.43
113,848
-0.49(-4.49%)
Mar 25, 2024
10.86
11.35
10.75
10.92
183,294
+0.16(+1.49%)
Mar 22, 2024
10.82
11.07
10.00
10.76
164,285
-0.03(-0.28%)
Mar 21, 2024
10.25
11.10
10.21
10.79
255,481
+0.64(+6.31%)
Mar 20, 2024
9.420
10.25
9.400
10.15
123,964
+0.66(+6.95%)
Mar 19, 2024
9.000
9.490
8.810
9.490
64,364
+0.46(+5.09%)
Mar 18, 2024
8.750
9.125
8.507
9.030
107,361
+0.28(+3.20%)
Mar 15, 2024
8.240
8.950
8.136
8.750
111,464
+0.42(+5.04%)
Mar 14, 2024
8.620
9.182
8.020
8.330
116,535
-0.30(-3.48%)
Mar 13, 2024
8.600
8.999
8.400
8.630
92,455
+0.04(+0.47%)
Mar 12, 2024
8.700
8.800
8.400
8.590
113,681
-0.11(-1.26%)
Mar 11, 2024
8.100
9.250
7.880
8.700
234,146
+0.60(+7.41%)
Mar 08, 2024
8.170
8.180
7.840
8.100
71,391
-0.03(-0.37%)
Mar 07, 2024
8.400
8.400
7.690
8.130
335,076
+1.20(+17.32%)
Mar 06, 2024
7.240
7.587
6.580
6.930
154,934
+0.19(+2.82%)
Mar 05, 2024
7.970
8.045
6.610
6.740
69,908
-1.18(-14.90%)
Mar 04, 2024
7.610
7.988
7.560
7.920
62,151
+0.42(+5.60%)
Mar 01, 2024
7.410
7.650
7.180
7.500
56,245
+0.18(+2.46%)
Feb 29, 2024
7.190
7.500
6.911
7.320
54,011
+0.27(+3.83%)
Feb 28, 2024
6.820
7.198
6.608
7.050
68,247
+0.20(+2.92%)
Feb 27, 2024
6.860
7.320
6.800
6.850
91,958
+0.11(+1.63%)
Feb 26, 2024
6.300
6.944
6.300
6.740
47,455
+0.44(+6.98%)
Feb 23, 2024
5.990
6.330
5.890
6.300
30,420
+0.37(+6.24%)
Feb 22, 2024
5.820
5.987
5.680
5.930
17,698
+0.29(+5.14%)
Feb 21, 2024
5.850
5.935
5.640
5.640
10,099
-0.26(-4.41%)
Feb 20, 2024
5.950
5.950
5.790
5.900
14,008
-0.10(-1.67%)
Feb 16, 2024
5.700
6.100
5.630
6.000
38,908
+0.30(+5.26%)
Feb 15, 2024
5.390
5.715
5.325
5.700
29,234
+0.39(+7.34%)
Feb 14, 2024
5.400
5.410
5.250
5.310
11,771
+0.04(+0.76%)
Feb 13, 2024
5.350
5.400
5.110
5.270
24,316
-0.24(-4.36%)
Feb 12, 2024
5.390
5.580
5.330
5.510
25,818
+0.18(+3.38%)
Feb 09, 2024
5.230
5.580
4.993
5.330
49,482
+0.22(+4.31%)
Feb 08, 2024
4.720
5.200
4.520
5.110
27,621
+0.44(+9.42%)
Feb 07, 2024
4.950
5.000
4.660
4.670
29,029
-0.20(-4.11%)
Feb 06, 2024
5.210
5.234
4.850
4.870
38,693
-0.30(-5.80%)
Feb 05, 2024
5.280
5.280
5.166
5.170
11,961
-0.10(-1.90%)
Feb 02, 2024
5.480
5.482
5.155
5.270
32,394
-0.15(-2.77%)
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
.