Skip to main content

Audioeye Inc (NQ: AEYE )

18.57 +0.31 (+1.70%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 19.19 19.25 17.69 18.26 377,281 -1.23(-6.31%)
Jun 17, 2024 19.70 20.63 19.12 19.49 184,054 -0.21(-1.07%)
Jun 14, 2024 20.42 20.62 19.14 19.70 278,139 -0.72(-3.53%)
Jun 13, 2024 21.46 22.40 20.20 20.42 212,864 -1.12(-5.20%)
Jun 12, 2024 22.32 23.47 20.95 21.54 292,430 -0.05(-0.23%)
Jun 11, 2024 20.75 21.66 20.01 21.59 167,163 +0.81(+3.90%)
Jun 10, 2024 21.08 22.05 20.50 20.78 316,403 -0.59(-2.76%)
Jun 07, 2024 22.25 22.69 21.04 21.37 217,397 -1.21(-5.36%)
Jun 06, 2024 22.81 23.71 22.14 22.58 194,912 -0.78(-3.34%)
Jun 05, 2024 20.73 24.37 20.73 23.36 317,223 +2.57(+12.36%)
Jun 04, 2024 21.88 23.00 20.61 20.79 350,692 -1.33(-6.01%)
Jun 03, 2024 23.75 23.75 21.85 22.12 216,721 -1.88(-7.83%)
May 31, 2024 24.05 24.10 21.50 24.00 326,931 +0.25(+1.05%)
May 30, 2024 26.05 26.12 23.23 23.75 299,622 -1.84(-7.19%)
May 29, 2024 23.28 26.16 23.28 25.59 536,334 +1.59(+6.62%)
May 28, 2024 23.98 24.95 23.00 24.00 256,990 +0.02(+0.08%)
May 24, 2024 20.91 24.24 20.91 23.98 230,604 +3.15(+15.12%)
May 23, 2024 22.54 22.94 19.67 20.83 259,687 -1.17(-5.32%)
May 22, 2024 24.21 24.69 21.80 22.00 262,348 -2.21(-9.13%)
May 21, 2024 25.37 25.37 22.76 24.21 326,111 -0.97(-3.85%)
May 20, 2024 22.42 25.59 22.21 25.18 455,752 +3.18(+14.45%)
May 17, 2024 20.69 22.27 20.69 22.00 171,540 +1.38(+6.69%)
May 16, 2024 21.29 21.35 20.21 20.62 151,118 -0.58(-2.74%)
May 15, 2024 21.00 21.40 20.35 21.20 151,251 +1.07(+5.32%)
May 14, 2024 19.75 21.49 19.32 20.13 180,845 +0.54(+2.76%)
May 13, 2024 17.97 20.58 17.62 19.59 254,843 +1.98(+11.24%)
May 10, 2024 18.32 18.68 17.46 17.61 225,855 -0.51(-2.81%)
May 09, 2024 18.70 19.26 18.01 18.12 189,955 -0.56(-3.00%)
May 08, 2024 18.88 19.20 18.18 18.68 122,487 -0.41(-2.15%)
May 07, 2024 20.01 20.61 17.84 19.09 355,674 -0.93(-4.62%)
May 06, 2024 18.65 22.02 18.55 20.02 576,484 +1.57(+8.48%)
May 03, 2024 17.74 19.70 17.51 18.45 402,732 +1.08(+6.22%)
May 02, 2024 15.90 17.49 15.80 17.37 377,865 +1.89(+12.21%)
May 01, 2024 15.21 16.43 15.20 15.48 204,626 -0.12(-0.77%)
Apr 30, 2024 15.50 16.35 15.03 15.60 202,280 -0.03(-0.19%)
Apr 29, 2024 14.10 16.77 14.10 15.63 411,415 +1.34(+9.38%)
Apr 26, 2024 14.74 15.00 14.05 14.29 129,925 -0.56(-3.77%)
Apr 25, 2024 14.05 15.03 13.74 14.85 361,974 +0.42(+2.91%)
Apr 24, 2024 16.18 16.22 14.28 14.43 487,375 +0.95(+7.05%)
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%)
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.