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
)
22.00
+1.38 (+6.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020
14.80
14.98
14.30
14.69
29,000
-0.07(-0.47%)
Jul 30, 2020
14.47
14.94
14.25
14.76
20,352
+0.10(+0.68%)
Jul 29, 2020
14.94
15.11
14.50
14.66
53,858
-0.28(-1.87%)
Jul 28, 2020
15.01
15.20
14.85
14.94
31,670
-0.16(-1.06%)
Jul 27, 2020
14.74
15.48
14.50
15.10
71,769
+0.19(+1.27%)
Jul 24, 2020
15.10
15.16
14.65
14.91
62,100
-0.37(-2.42%)
Jul 23, 2020
15.55
16.00
14.75
15.28
108,970
-0.27(-1.74%)
Jul 22, 2020
15.55
15.60
15.22
15.55
61,044
+0.02(+0.13%)
Jul 21, 2020
15.53
15.70
15.46
15.53
79,405
+0.09(+0.58%)
Jul 20, 2020
15.54
15.55
15.10
15.44
77,303
+0.06(+0.39%)
Jul 17, 2020
13.91
15.98
13.85
15.38
187,100
+1.58(+11.45%)
Jul 16, 2020
14.12
14.12
13.21
13.80
50,622
-0.29(-2.06%)
Jul 15, 2020
14.02
14.25
13.46
14.09
98,387
+0.29(+2.10%)
Jul 14, 2020
12.20
14.00
12.20
13.80
242,047
+1.82(+15.19%)
Jul 13, 2020
11.69
12.13
11.50
11.98
125,762
+0.68(+6.02%)
Jul 10, 2020
10.93
11.55
10.76
11.30
82,300
+0.50(+4.63%)
Jul 09, 2020
10.15
10.91
10.15
10.80
83,426
+0.61(+5.99%)
Jul 08, 2020
10.30
10.30
10.04
10.19
36,985
-0.06(-0.59%)
Jul 07, 2020
9.850
10.50
9.510
10.25
34,280
+0.30(+3.02%)
Jul 06, 2020
10.45
10.49
9.830
9.950
56,899
-0.37(-3.59%)
Jul 02, 2020
10.25
10.50
10.10
10.32
36,400
+0.15(+1.47%)
Jul 01, 2020
9.920
10.24
9.900
10.17
41,679
+0.17(+1.70%)
Jun 30, 2020
9.900
10.53
9.760
10.00
123,257
+0.13(+1.32%)
Jun 29, 2020
9.460
9.900
9.385
9.870
27,379
+0.46(+4.89%)
Jun 26, 2020
9.310
9.595
9.310
9.410
33,900
+0.15(+1.62%)
Jun 25, 2020
8.940
9.386
8.870
9.260
38,283
+0.35(+3.93%)
Jun 24, 2020
9.010
9.490
8.820
8.910
36,821
-0.49(-5.21%)
Jun 23, 2020
9.030
9.400
8.700
9.400
55,451
+0.16(+1.73%)
Jun 22, 2020
10.18
10.18
9.050
9.240
50,187
-0.66(-6.67%)
Jun 19, 2020
9.850
10.19
9.290
9.900
74,700
+0.00(+0.00%)
Jun 18, 2020
9.230
9.980
9.210
9.900
64,906
+0.70(+7.61%)
Jun 17, 2020
8.840
10.19
8.733
9.200
243,744
+0.60(+6.98%)
Jun 16, 2020
8.560
8.920
8.560
8.600
38,413
+0.20(+2.38%)
Jun 15, 2020
8.020
8.670
7.694
8.400
26,823
-0.21(-2.44%)
Jun 12, 2020
8.040
8.620
8.040
8.610
69,600
+0.58(+7.22%)
Jun 11, 2020
8.760
8.860
7.920
8.030
112,077
-0.84(-9.47%)
Jun 10, 2020
8.900
9.100
8.800
8.870
33,719
-0.18(-1.99%)
Jun 09, 2020
8.900
9.080
8.530
9.050
63,475
+0.12(+1.34%)
Jun 08, 2020
8.600
9.050
8.260
8.930
78,158
+0.20(+2.29%)
Jun 05, 2020
9.420
9.420
8.680
8.730
78,100
-0.13(-1.47%)
Jun 04, 2020
9.470
9.530
8.750
8.860
85,428
-0.73(-7.61%)
Jun 03, 2020
9.670
10.01
9.310
9.590
137,406
-0.01(-0.10%)
Jun 02, 2020
8.960
9.600
8.960
9.600
94,810
+0.78(+8.84%)
Jun 01, 2020
8.670
9.500
8.518
8.820
113,213
+0.35(+4.13%)
May 29, 2020
8.750
9.490
8.100
8.470
118,100
-0.16(-1.85%)
May 28, 2020
7.420
8.730
7.300
8.630
171,112
+1.30(+17.74%)
May 27, 2020
7.120
7.490
7.000
7.330
44,041
+0.29(+4.12%)
May 26, 2020
7.500
7.750
7.000
7.040
98,300
-0.47(-6.26%)
May 22, 2020
7.620
7.796
7.384
7.510
38,200
-0.10(-1.31%)
May 21, 2020
7.940
7.980
7.280
7.610
50,114
-0.37(-4.64%)
May 20, 2020
7.780
8.200
7.780
7.980
60,284
+0.26(+3.37%)
May 19, 2020
7.540
7.990
7.540
7.720
51,670
+0.16(+2.12%)
May 18, 2020
8.060
8.530
7.350
7.560
97,229
-0.19(-2.45%)
May 15, 2020
9.220
9.800
7.510
7.750
140,100
-1.03(-11.73%)
May 14, 2020
7.960
9.000
7.700
8.780
90,425
+0.68(+8.40%)
May 13, 2020
8.890
9.000
7.900
8.100
88,337
-0.69(-7.85%)
May 12, 2020
8.230
9.000
8.230
8.790
70,092
+0.72(+8.92%)
May 11, 2020
8.000
8.664
7.540
8.070
99,774
+0.08(+1.00%)
May 08, 2020
7.990
8.000
7.500
7.990
48,500
+0.49(+6.53%)
May 07, 2020
7.380
7.960
7.107
7.500
30,511
+0.05(+0.67%)
May 06, 2020
7.790
7.940
7.350
7.450
17,967
-0.47(-5.93%)
May 05, 2020
7.300
8.149
7.170
7.920
40,369
+0.67(+9.24%)
May 04, 2020
7.520
7.680
7.160
7.250
12,452
-0.20(-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
.