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
)
22.58
-0.78 (-3.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2021
6.700
7.110
6.700
7.020
71,539
+0.28(+4.15%)
Dec 30, 2021
6.750
7.040
6.600
6.740
89,170
-0.03(-0.44%)
Dec 29, 2021
6.670
7.040
6.590
6.770
84,649
+0.06(+0.89%)
Dec 28, 2021
6.590
6.790
6.430
6.710
108,592
+0.10(+1.51%)
Dec 27, 2021
7.000
7.110
6.600
6.610
97,946
-0.39(-5.57%)
Dec 23, 2021
7.260
7.270
6.960
7.000
50,726
-0.25(-3.45%)
Dec 22, 2021
7.200
7.280
7.000
7.250
21,404
+0.01(+0.14%)
Dec 21, 2021
7.190
7.280
6.980
7.240
55,691
+0.19(+2.70%)
Dec 20, 2021
7.140
7.298
6.910
7.050
18,076
+0.10(+1.44%)
Dec 17, 2021
7.110
7.659
6.900
6.950
91,999
-0.30(-4.14%)
Dec 16, 2021
7.400
7.774
7.060
7.250
48,309
-0.03(-0.41%)
Dec 15, 2021
7.450
7.635
6.910
7.280
77,631
-0.48(-6.19%)
Dec 14, 2021
7.600
8.000
7.490
7.760
54,675
+0.00(+0.00%)
Dec 13, 2021
7.390
7.860
7.250
7.760
38,847
+0.33(+4.44%)
Dec 10, 2021
7.720
8.050
7.350
7.430
15,663
-0.21(-2.75%)
Dec 09, 2021
8.250
8.400
7.640
7.640
75,484
-0.77(-9.16%)
Dec 08, 2021
8.080
8.550
7.889
8.410
24,980
+0.46(+5.79%)
Dec 07, 2021
7.610
8.581
7.567
7.950
67,600
+0.52(+7.00%)
Dec 06, 2021
7.530
7.680
7.325
7.430
20,174
-0.10(-1.33%)
Dec 03, 2021
7.820
7.960
7.250
7.530
98,182
-0.02(-0.26%)
Dec 02, 2021
7.920
8.142
7.350
7.550
66,550
-0.45(-5.63%)
Dec 01, 2021
7.930
8.270
7.770
8.000
87,836
+0.25(+3.23%)
Nov 30, 2021
7.200
7.810
7.200
7.750
39,567
+0.53(+7.34%)
Nov 29, 2021
7.280
7.800
7.210
7.220
50,361
-0.35(-4.62%)
Nov 26, 2021
7.640
7.940
7.400
7.570
25,080
-0.35(-4.42%)
Nov 24, 2021
7.720
7.990
7.300
7.920
30,681
+0.25(+3.26%)
Nov 23, 2021
7.830
7.860
7.414
7.670
29,065
-0.16(-2.04%)
Nov 22, 2021
7.790
7.980
7.220
7.830
73,090
+0.08(+1.03%)
Nov 19, 2021
8.390
8.470
7.682
7.750
46,197
-0.50(-6.06%)
Nov 18, 2021
8.100
8.340
8.090
8.250
69,674
+0.11(+1.35%)
Nov 17, 2021
8.910
8.910
8.050
8.140
84,536
-0.70(-7.92%)
Nov 16, 2021
9.130
9.130
8.700
8.840
38,559
-0.29(-3.18%)
Nov 15, 2021
8.780
9.450
8.771
9.130
73,312
+0.37(+4.22%)
Nov 12, 2021
9.760
9.760
8.720
8.760
149,682
-1.19(-11.96%)
Nov 11, 2021
9.880
9.990
9.580
9.950
46,430
+0.26(+2.68%)
Nov 10, 2021
9.960
9.540
9.690
25,875
-0.22(-2.22%)
Nov 09, 2021
9.790
10.23
9.790
9.910
25,383
-0.39(-3.79%)
Nov 08, 2021
9.580
10.40
9.580
10.30
70,192
+0.76(+7.97%)
Nov 05, 2021
10.34
10.45
9.540
9.540
50,209
-0.82(-7.92%)
Nov 04, 2021
9.990
10.44
9.940
10.36
29,926
+0.35(+3.50%)
Nov 03, 2021
10.05
10.30
9.700
10.01
24,157
+0.01(+0.10%)
Nov 02, 2021
10.16
10.28
9.700
10.00
22,689
-0.11(-1.09%)
Nov 01, 2021
10.00
10.31
9.990
10.11
16,172
+0.17(+1.71%)
Oct 29, 2021
10.15
10.15
9.800
9.940
21,460
-0.35(-3.40%)
Oct 28, 2021
9.690
10.47
9.537
10.29
52,040
+0.68(+7.08%)
Oct 27, 2021
10.04
10.06
9.550
9.610
30,707
-0.46(-4.57%)
Oct 26, 2021
10.20
10.07
60,956
-0.08(-0.79%)
Oct 25, 2021
10.31
10.32
10.12
10.15
29,823
-0.24(-2.31%)
Oct 22, 2021
10.20
10.39
10.07
10.39
19,073
+0.20(+1.96%)
Oct 21, 2021
10.23
10.55
10.18
10.19
35,268
-0.07(-0.68%)
Oct 20, 2021
10.37
10.70
10.01
10.26
38,309
-0.13(-1.25%)
Oct 19, 2021
10.20
10.49
9.990
10.39
66,344
+0.27(+2.67%)
Oct 18, 2021
10.55
10.55
10.01
10.12
41,371
-0.49(-4.62%)
Oct 15, 2021
10.85
10.99
10.56
10.61
39,439
-0.11(-1.03%)
Oct 14, 2021
10.54
10.85
10.35
10.72
31,401
+0.41(+3.98%)
Oct 13, 2021
10.15
10.54
10.10
10.31
23,141
+0.32(+3.20%)
Oct 12, 2021
10.24
10.45
9.930
9.990
42,818
-0.25(-2.44%)
Oct 11, 2021
10.35
10.59
10.02
10.24
40,323
-0.18(-1.73%)
Oct 08, 2021
10.76
10.94
10.42
10.42
37,788
-0.35(-3.25%)
Oct 07, 2021
11.05
11.15
10.62
10.77
33,707
-0.16(-1.46%)
Oct 06, 2021
10.77
11.15
10.77
10.93
35,194
-0.08(-0.73%)
Oct 05, 2021
11.02
11.18
10.63
11.01
66,101
+0.10(+0.92%)
Oct 04, 2021
10.51
11.36
10.34
10.91
101,578
-0.44(-3.88%)
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
.