Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

13.31 -0.46 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.