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
)
21.37
-1.21 (-5.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
4.630
4.825
4.500
4.690
13,800
+0.09(+1.96%)
Dec 30, 2019
4.700
4.950
4.510
4.600
20,020
-0.15(-3.06%)
Dec 27, 2019
5.000
5.019
4.400
4.745
40,800
-0.24(-4.72%)
Dec 26, 2019
5.000
5.012
4.950
4.980
7,942
-0.02(-0.40%)
Dec 24, 2019
5.090
5.134
4.950
5.000
5,100
-0.09(-1.77%)
Dec 23, 2019
5.070
5.140
5.070
5.090
5,502
-0.04(-0.78%)
Dec 20, 2019
5.495
5.495
5.000
5.130
18,100
-0.06(-1.16%)
Dec 19, 2019
5.130
5.268
5.130
5.190
3,968
+0.03(+0.58%)
Dec 18, 2019
5.310
5.370
5.160
5.160
8,677
-0.04(-0.77%)
Dec 17, 2019
5.460
5.460
5.150
5.200
16,465
-0.11(-2.07%)
Dec 16, 2019
5.110
5.820
4.925
5.310
15,943
+0.23(+4.53%)
Dec 13, 2019
5.000
5.380
4.880
5.080
12,800
-0.02(-0.39%)
Dec 12, 2019
5.250
5.250
5.040
5.100
9,047
-0.11(-2.11%)
Dec 11, 2019
5.110
5.450
5.110
5.210
4,226
+0.01(+0.19%)
Dec 10, 2019
5.094
5.239
5.094
5.200
6,269
+0.19(+3.79%)
Dec 09, 2019
4.854
5.310
4.854
5.010
52,054
+0.16(+3.30%)
Dec 06, 2019
5.000
5.000
4.850
4.850
10,000
-0.05(-1.02%)
Dec 05, 2019
4.880
4.950
4.850
4.900
4,815
+0.08(+1.66%)
Dec 04, 2019
5.000
5.077
4.750
4.820
16,439
-0.27(-5.30%)
Dec 03, 2019
4.830
5.431
4.710
5.090
14,068
+0.09(+1.80%)
Dec 02, 2019
5.020
5.395
4.820
5.000
39,608
-0.10(-1.96%)
Nov 29, 2019
5.420
5.420
5.100
5.100
13,400
+0.00(+0.00%)
Nov 27, 2019
5.071
5.260
5.051
5.100
7,900
-0.17(-3.23%)
Nov 26, 2019
5.500
5.550
5.020
5.270
43,064
-0.21(-3.83%)
Nov 25, 2019
5.160
5.580
5.160
5.480
41,758
+0.31(+6.00%)
Nov 22, 2019
5.650
5.760
5.065
5.170
88,800
-0.61(-10.55%)
Nov 21, 2019
6.020
6.098
5.600
5.780
51,387
-0.24(-3.99%)
Nov 20, 2019
6.010
6.644
6.010
6.020
109,615
-0.01(-0.17%)
Nov 19, 2019
4.990
6.230
4.990
6.030
196,276
+1.04(+20.84%)
Nov 18, 2019
3.990
5.970
3.950
4.990
88,204
+1.07(+27.30%)
Nov 15, 2019
3.830
3.930
3.690
3.920
11,000
+0.01(+0.26%)
Nov 14, 2019
3.570
3.910
3.441
3.910
27,301
+0.49(+14.33%)
Nov 13, 2019
3.546
3.546
3.327
3.420
11,257
-0.05(-1.44%)
Nov 12, 2019
3.760
3.760
3.300
3.470
29,939
-0.43(-11.03%)
Nov 11, 2019
3.380
3.900
3.300
3.900
4,920
+0.53(+15.72%)
Nov 08, 2019
3.300
3.440
3.300
3.370
3,200
+0.07(+2.12%)
Nov 07, 2019
3.360
3.435
3.300
3.300
20,005
-0.03(-0.90%)
Nov 06, 2019
3.380
3.540
3.300
3.330
12,660
-0.11(-3.20%)
Nov 05, 2019
3.550
3.800
3.410
3.440
23,881
-0.11(-3.10%)
Nov 04, 2019
3.390
4.000
3.300
3.550
54,705
+0.21(+6.29%)
Nov 01, 2019
3.202
3.490
3.050
3.340
15,400
+0.09(+2.77%)
Oct 31, 2019
3.270
3.270
3.190
3.250
5,082
-0.06(-1.81%)
Oct 30, 2019
3.320
3.320
3.081
3.310
10,933
+0.03(+0.91%)
Oct 29, 2019
3.340
3.360
3.099
3.280
14,969
-0.08(-2.38%)
Oct 28, 2019
3.370
3.610
3.070
3.360
75,472
-0.04(-1.17%)
Oct 25, 2019
3.470
3.750
3.200
3.400
40,600
-0.02(-0.59%)
Oct 24, 2019
3.180
3.700
3.050
3.420
118,814
+0.47(+15.93%)
Oct 23, 2019
3.100
3.300
2.850
2.950
47,597
-0.05(-1.67%)
Oct 22, 2019
3.100
3.100
2.900
3.000
40,405
-0.10(-3.23%)
Oct 21, 2019
2.900
3.230
2.890
3.100
28,615
+0.20(+6.90%)
Oct 18, 2019
3.180
3.250
2.900
2.900
25,200
-0.21(-6.75%)
Oct 17, 2019
2.800
3.275
2.800
3.110
6,408
+0.35(+12.68%)
Oct 16, 2019
3.320
3.329
2.760
2.760
39,273
-0.56(-16.74%)
Oct 15, 2019
3.420
3.500
3.300
3.315
17,748
-0.04(-1.06%)
Oct 14, 2019
3.650
3.650
3.180
3.350
12,214
-0.22(-6.15%)
Oct 11, 2019
3.400
3.774
3.352
3.570
12,900
+0.20(+5.93%)
Oct 10, 2019
3.530
3.530
3.010
3.370
59,177
-0.06(-1.75%)
Oct 09, 2019
3.730
3.730
3.350
3.430
13,602
-0.16(-4.46%)
Oct 08, 2019
3.550
3.700
3.337
3.590
15,588
+0.09(+2.57%)
Oct 07, 2019
3.560
3.750
3.155
3.500
73,176
-0.22(-5.91%)
Oct 04, 2019
3.800
3.800
3.560
3.720
15,200
-0.18(-4.62%)
Oct 03, 2019
3.730
3.900
3.600
3.900
9,839
+0.27(+7.44%)
Oct 02, 2019
3.770
3.840
3.610
3.630
4,531
-0.10(-2.68%)
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
.