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 (%)
Feb 28, 2020
4.006
4.050
3.768
3.960
33,300
-0.09(-2.22%)
Feb 27, 2020
4.090
4.400
4.000
4.050
19,998
-0.12(-2.88%)
Feb 26, 2020
4.560
4.596
4.080
4.170
45,401
-0.37(-8.15%)
Feb 25, 2020
4.860
4.860
4.530
4.540
17,606
-0.34(-6.97%)
Feb 24, 2020
4.850
4.975
4.820
4.880
10,619
-0.10(-2.01%)
Feb 21, 2020
4.840
5.020
4.840
4.980
3,800
-0.02(-0.40%)
Feb 20, 2020
4.820
5.000
4.820
5.000
9,565
+0.14(+2.88%)
Feb 19, 2020
4.720
5.000
4.720
4.860
7,160
+0.14(+2.97%)
Feb 18, 2020
5.080
5.100
4.710
4.720
22,656
-0.36(-7.09%)
Feb 14, 2020
4.880
5.099
4.880
5.080
14,400
+0.08(+1.60%)
Feb 13, 2020
5.000
5.100
4.870
5.000
12,021
+0.10(+2.04%)
Feb 12, 2020
4.890
5.021
4.890
4.900
2,219
-0.05(-1.01%)
Feb 11, 2020
5.120
5.260
4.860
4.950
32,385
-0.15(-2.94%)
Feb 10, 2020
4.940
5.200
4.890
5.100
9,556
+0.13(+2.62%)
Feb 07, 2020
5.050
5.370
4.718
4.970
30,500
-0.20(-3.87%)
Feb 06, 2020
4.710
5.176
4.655
5.170
6,141
+0.47(+10.00%)
Feb 05, 2020
5.100
5.100
4.610
4.700
23,122
-0.30(-6.00%)
Feb 04, 2020
5.050
5.200
4.910
5.000
26,122
+0.00(+0.00%)
Feb 03, 2020
4.970
5.120
4.900
5.000
16,589
+0.07(+1.42%)
Jan 31, 2020
4.750
4.990
4.750
4.930
5,800
+0.27(+5.79%)
Jan 30, 2020
4.780
4.810
4.660
4.660
4,326
-0.19(-3.92%)
Jan 29, 2020
4.820
4.850
4.700
4.850
4,975
+0.14(+2.97%)
Jan 28, 2020
4.910
4.938
4.640
4.710
19,743
-0.12(-2.48%)
Jan 27, 2020
5.060
5.070
4.810
4.830
8,028
-0.29(-5.76%)
Jan 24, 2020
5.300
5.300
5.100
5.125
15,300
-0.17(-3.30%)
Jan 23, 2020
5.420
5.790
5.250
5.300
20,599
-0.10(-1.85%)
Jan 22, 2020
5.240
5.406
5.120
5.400
23,931
+0.28(+5.47%)
Jan 21, 2020
4.880
5.154
4.880
5.120
25,989
+0.47(+10.11%)
Jan 17, 2020
4.840
4.840
4.590
4.650
14,100
-0.08(-1.69%)
Jan 16, 2020
5.060
5.100
4.720
4.730
12,809
-0.30(-5.96%)
Jan 15, 2020
5.020
5.030
4.783
5.030
10,647
+0.03(+0.60%)
Jan 14, 2020
5.300
5.310
4.990
5.000
20,100
-0.35(-6.54%)
Jan 13, 2020
4.925
5.375
4.860
5.350
19,021
+0.37(+7.43%)
Jan 10, 2020
5.170
5.170
4.890
4.980
23,300
-0.17(-3.30%)
Jan 09, 2020
5.150
5.438
5.150
5.150
40,424
+0.11(+2.18%)
Jan 08, 2020
5.050
5.050
4.897
5.040
15,657
+0.02(+0.40%)
Jan 07, 2020
4.900
5.105
4.704
5.020
7,834
+0.07(+1.41%)
Jan 06, 2020
4.730
4.950
4.520
4.950
9,897
+0.37(+8.08%)
Jan 03, 2020
4.850
4.850
4.580
4.580
12,500
-0.32(-6.53%)
Jan 02, 2020
4.680
4.956
4.680
4.900
8,641
+0.21(+4.48%)
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%)
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
.