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 (%)
Nov 30, 2023
4.230
4.270
4.210
4.270
37,988
+0.03(+0.71%)
Nov 29, 2023
4.200
4.276
4.090
4.240
25,417
+0.14(+3.41%)
Nov 28, 2023
4.060
4.275
4.040
4.100
14,440
+0.10(+2.50%)
Nov 27, 2023
4.040
4.080
3.970
4.000
37,761
-0.02(-0.50%)
Nov 24, 2023
4.190
4.190
4.010
4.020
16,388
-0.17(-4.06%)
Nov 22, 2023
4.220
4.230
4.060
4.190
32,112
+0.07(+1.70%)
Nov 21, 2023
4.200
4.290
4.120
4.120
19,570
-0.14(-3.29%)
Nov 20, 2023
4.280
4.370
4.210
4.260
26,325
+0.08(+1.91%)
Nov 17, 2023
4.240
4.390
4.080
4.180
11,740
-0.05(-1.18%)
Nov 16, 2023
4.520
4.520
4.220
4.230
52,579
-0.25(-5.58%)
Nov 15, 2023
4.350
4.540
4.160
4.480
47,399
+0.10(+2.28%)
Nov 14, 2023
4.280
4.500
4.160
4.380
35,738
+0.27(+6.57%)
Nov 13, 2023
4.170
4.330
4.100
4.110
14,128
-0.06(-1.44%)
Nov 10, 2023
4.070
4.480
4.070
4.170
9,163
+0.09(+2.21%)
Nov 09, 2023
4.370
4.500
3.911
4.080
44,547
-0.42(-9.33%)
Nov 08, 2023
4.600
4.790
4.390
4.500
15,396
-0.07(-1.53%)
Nov 07, 2023
4.530
4.720
4.400
4.570
22,050
+0.03(+0.66%)
Nov 06, 2023
4.780
4.810
4.511
4.540
22,488
-0.31(-6.39%)
Nov 03, 2023
4.710
5.039
4.430
4.850
37,275
+0.26(+5.66%)
Nov 02, 2023
4.390
4.700
4.190
4.590
39,151
+0.19(+4.32%)
Nov 01, 2023
4.400
4.530
4.225
4.400
9,225
-0.04(-0.90%)
Oct 31, 2023
4.140
4.470
4.020
4.440
19,401
+0.38(+9.36%)
Oct 30, 2023
3.880
4.169
3.752
4.060
37,048
+0.11(+2.78%)
Oct 27, 2023
4.250
4.290
3.840
3.950
61,216
-0.17(-4.13%)
Oct 26, 2023
4.280
4.340
4.060
4.120
61,434
-0.20(-4.63%)
Oct 25, 2023
4.600
4.600
4.150
4.320
46,442
-0.28(-6.09%)
Oct 24, 2023
4.680
4.680
4.240
4.600
53,526
-0.05(-1.08%)
Oct 23, 2023
4.720
4.770
4.370
4.650
51,051
-0.08(-1.69%)
Oct 20, 2023
4.830
4.930
4.540
4.730
42,644
-0.18(-3.67%)
Oct 19, 2023
5.040
5.040
4.750
4.910
32,565
-0.12(-2.39%)
Oct 18, 2023
5.120
5.150
4.890
5.030
5,813
-0.04(-0.79%)
Oct 17, 2023
4.950
5.225
4.910
5.070
42,812
+0.05(+1.00%)
Oct 16, 2023
4.930
5.265
4.830
5.020
27,358
+0.01(+0.30%)
Oct 13, 2023
5.110
5.135
4.943
5.005
13,077
-0.17(-3.38%)
Oct 12, 2023
5.150
5.250
5.021
5.180
30,883
-0.02(-0.38%)
Oct 11, 2023
5.330
5.330
5.100
5.200
19,905
-0.06(-1.14%)
Oct 10, 2023
5.200
5.290
4.980
5.260
21,847
+0.06(+1.15%)
Oct 09, 2023
5.310
5.540
5.108
5.200
10,803
-0.08(-1.52%)
Oct 06, 2023
5.190
5.380
5.030
5.280
37,986
+0.06(+1.15%)
Oct 05, 2023
5.480
5.515
5.030
5.220
78,857
-0.19(-3.51%)
Oct 04, 2023
5.410
5.570
5.060
5.410
35,968
+0.34(+6.71%)
Oct 03, 2023
5.350
5.350
4.960
5.070
30,164
-0.23(-4.34%)
Oct 02, 2023
4.870
5.370
4.860
5.300
36,726
+0.35(+7.07%)
Sep 29, 2023
5.160
5.228
4.870
4.950
28,340
-0.19(-3.70%)
Sep 28, 2023
5.180
5.440
4.863
5.140
44,286
+0.13(+2.59%)
Sep 27, 2023
4.930
5.150
4.868
5.010
18,826
+0.08(+1.62%)
Sep 26, 2023
5.030
5.200
4.850
4.930
28,589
-0.19(-3.71%)
Sep 25, 2023
5.160
5.210
5.030
5.120
44,357
-0.04(-0.78%)
Sep 22, 2023
5.370
5.370
5.150
5.160
10,841
-0.19(-3.55%)
Sep 21, 2023
5.290
5.440
5.220
5.350
19,855
+0.20(+3.88%)
Sep 20, 2023
5.230
5.400
5.120
5.150
23,441
-0.07(-1.34%)
Sep 19, 2023
5.330
5.503
5.220
5.220
17,349
-0.13(-2.43%)
Sep 18, 2023
5.690
5.788
5.310
5.350
40,251
-0.30(-5.31%)
Sep 15, 2023
5.600
5.730
5.434
5.650
107,389
+0.10(+1.80%)
Sep 14, 2023
5.060
5.700
5.000
5.550
149,231
+0.69(+14.20%)
Sep 13, 2023
4.620
5.220
4.620
4.860
110,890
+0.26(+5.65%)
Sep 12, 2023
5.000
5.180
4.600
4.600
149,942
-0.37(-7.44%)
Sep 11, 2023
5.110
5.200
4.875
4.970
149,333
-0.04(-0.80%)
Sep 08, 2023
5.000
5.165
4.920
5.010
43,320
+0.02(+0.40%)
Sep 07, 2023
4.860
5.190
4.540
4.990
80,221
-0.11(-2.16%)
Sep 06, 2023
5.650
5.650
4.800
5.100
137,457
-0.19(-3.59%)
Sep 05, 2023
5.170
5.700
4.880
5.290
216,952
+0.65(+14.01%)
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
.