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
)
20.83
-1.17 (-5.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2019
3.860
4.090
3.860
4.090
19,000
+0.10(+2.51%)
Aug 29, 2019
3.930
3.990
3.700
3.990
21,103
+0.09(+2.31%)
Aug 28, 2019
4.260
4.669
3.900
3.900
15,192
-0.30(-7.14%)
Aug 27, 2019
4.880
4.880
4.160
4.200
49,811
-0.68(-13.93%)
Aug 26, 2019
4.500
4.930
4.150
4.880
41,531
+0.47(+10.66%)
Aug 23, 2019
3.940
4.830
3.940
4.410
55,300
+0.48(+12.21%)
Aug 22, 2019
3.800
3.930
3.645
3.930
31,373
+0.16(+4.24%)
Aug 21, 2019
3.850
3.890
3.650
3.770
48,776
-0.13(-3.33%)
Aug 20, 2019
3.970
4.000
3.570
3.900
78,109
-0.07(-1.76%)
Aug 19, 2019
4.300
4.478
3.900
3.970
48,385
-0.28(-6.59%)
Aug 16, 2019
4.460
4.660
4.210
4.250
76,600
-0.25(-5.56%)
Aug 15, 2019
5.460
5.460
3.830
4.500
274,052
-1.00(-18.18%)
Aug 14, 2019
5.650
6.000
5.410
5.500
37,374
+0.00(+0.00%)
Aug 13, 2019
5.920
6.150
5.500
5.500
61,262
-0.47(-7.87%)
Aug 12, 2019
6.110
6.510
5.869
5.970
16,794
-0.17(-2.77%)
Aug 09, 2019
6.000
6.550
5.708
6.140
10,800
+0.13(+2.16%)
Aug 08, 2019
6.340
6.492
5.820
6.010
14,529
-0.22(-3.53%)
Aug 07, 2019
6.140
6.320
6.112
6.230
7,570
+0.13(+2.13%)
Aug 06, 2019
6.120
6.250
5.850
6.100
25,723
+0.20(+3.39%)
Aug 05, 2019
6.270
6.480
5.700
5.900
44,340
-0.35(-5.60%)
Aug 02, 2019
6.381
6.463
6.152
6.250
7,100
+0.09(+1.46%)
Aug 01, 2019
6.090
6.370
6.090
6.160
15,493
+0.07(+1.15%)
Jul 31, 2019
6.250
6.330
6.030
6.090
8,366
-0.05(-0.81%)
Jul 30, 2019
6.420
6.700
5.762
6.140
26,490
-0.27(-4.21%)
Jul 29, 2019
6.450
6.670
6.365
6.410
17,352
-0.09(-1.38%)
Jul 26, 2019
6.550
6.700
6.500
6.500
25,200
-0.05(-0.76%)
Jul 25, 2019
6.580
6.650
6.550
6.550
13,902
-0.05(-0.76%)
Jul 24, 2019
6.890
6.967
6.560
6.600
33,653
-0.27(-3.93%)
Jul 23, 2019
7.190
7.190
6.820
6.870
11,990
-0.20(-2.83%)
Jul 22, 2019
6.910
7.110
6.890
7.070
12,105
+0.12(+1.73%)
Jul 19, 2019
7.010
7.100
6.821
6.950
4,600
-0.05(-0.71%)
Jul 18, 2019
7.370
7.447
6.500
7.000
46,808
-0.49(-6.54%)
Jul 17, 2019
7.160
7.490
6.900
7.490
30,243
+0.37(+5.20%)
Jul 16, 2019
7.210
7.297
7.120
7.120
6,103
-0.12(-1.66%)
Jul 15, 2019
7.290
7.470
7.211
7.240
4,917
-0.03(-0.41%)
Jul 12, 2019
7.230
7.520
7.230
7.270
6,600
-0.01(-0.14%)
Jul 11, 2019
7.370
7.740
7.250
7.280
6,362
-0.09(-1.22%)
Jul 10, 2019
7.510
7.670
7.330
7.370
3,254
-0.11(-1.47%)
Jul 09, 2019
7.140
7.770
7.140
7.480
6,347
+0.22(+3.03%)
Jul 08, 2019
7.460
7.800
6.890
7.260
31,730
-0.60(-7.63%)
Jul 05, 2019
7.770
7.870
7.200
7.860
22,900
+0.02(+0.26%)
Jul 03, 2019
7.800
7.860
7.530
7.840
4,300
+0.00(+0.00%)
Jul 02, 2019
8.050
8.200
7.610
7.840
35,834
-0.13(-1.63%)
Jul 01, 2019
7.660
8.330
7.660
7.970
42,221
+0.07(+0.89%)
Jun 28, 2019
7.730
7.900
7.229
7.900
19,100
+0.23(+3.00%)
Jun 27, 2019
7.440
7.788
7.190
7.670
15,664
+0.22(+2.95%)
Jun 26, 2019
7.350
7.550
7.200
7.450
22,574
+0.25(+3.47%)
Jun 25, 2019
7.490
7.580
7.090
7.200
11,934
-0.30(-3.98%)
Jun 24, 2019
7.640
7.700
7.400
7.498
23,467
-0.19(-2.49%)
Jun 21, 2019
7.570
7.750
7.300
7.690
9,900
+0.19(+2.53%)
Jun 20, 2019
7.900
8.130
7.410
7.500
24,879
-0.14(-1.83%)
Jun 19, 2019
7.610
7.670
7.400
7.640
3,741
+0.00(+0.00%)
Jun 18, 2019
7.710
7.870
7.550
7.640
5,127
-0.06(-0.78%)
Jun 17, 2019
7.420
8.080
7.374
7.700
20,814
+0.35(+4.76%)
Jun 14, 2019
7.900
8.165
7.350
7.350
18,300
-0.55(-6.96%)
Jun 13, 2019
7.850
8.250
7.500
7.900
15,996
+0.17(+2.20%)
Jun 12, 2019
8.080
8.080
7.635
7.730
7,669
-0.21(-2.64%)
Jun 11, 2019
7.600
8.190
7.600
7.940
22,038
+0.44(+5.87%)
Jun 10, 2019
7.340
7.710
7.150
7.500
23,317
+0.16(+2.18%)
Jun 07, 2019
7.340
7.402
7.125
7.340
19,100
+0.09(+1.24%)
Jun 06, 2019
7.250
7.514
7.250
7.250
15,593
+0.05(+0.69%)
Jun 05, 2019
7.090
7.590
6.990
7.200
34,708
+0.21(+3.00%)
Jun 04, 2019
6.590
6.990
6.400
6.990
31,933
+0.46(+7.04%)
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
.