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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 31, 2022
6.460
6.550
6.210
6.320
19,084
-0.04(-0.63%)
Aug 30, 2022
6.705
6.705
6.250
6.360
51,693
-0.24(-3.64%)
Aug 29, 2022
6.630
6.750
6.529
6.600
25,408
-0.21(-3.08%)
Aug 26, 2022
6.750
6.820
6.590
6.810
9,152
+0.06(+0.89%)
Aug 25, 2022
6.440
6.830
6.440
6.750
10,524
+0.30(+4.65%)
Aug 24, 2022
6.530
6.650
6.390
6.450
15,474
+0.10(+1.57%)
Aug 23, 2022
6.370
6.880
6.260
6.350
28,232
-0.08(-1.24%)
Aug 22, 2022
6.760
7.000
6.250
6.430
31,673
-0.22(-3.31%)
Aug 19, 2022
7.060
7.080
6.640
6.650
31,057
-0.42(-5.94%)
Aug 18, 2022
6.900
7.120
6.900
7.070
17,152
+0.04(+0.57%)
Aug 17, 2022
6.800
7.269
6.591
7.030
25,340
+0.13(+1.88%)
Aug 16, 2022
7.050
7.170
6.560
6.900
40,465
-0.18(-2.54%)
Aug 15, 2022
6.600
7.250
6.600
7.080
41,899
+0.35(+5.20%)
Aug 12, 2022
6.880
7.030
6.550
6.730
71,723
-0.07(-1.03%)
Aug 11, 2022
6.900
7.000
6.730
6.800
43,760
+0.07(+1.04%)
Aug 10, 2022
6.690
6.970
6.370
6.730
56,062
+0.50(+8.03%)
Aug 09, 2022
6.230
6.530
6.050
6.230
13,364
-0.08(-1.27%)
Aug 08, 2022
6.990
6.990
6.178
6.310
28,681
-0.55(-8.02%)
Aug 05, 2022
5.970
6.970
5.950
6.860
68,701
+1.04(+17.87%)
Aug 04, 2022
5.710
5.910
5.570
5.820
26,453
+0.18(+3.19%)
Aug 03, 2022
5.370
5.680
5.370
5.640
15,532
+0.27(+5.03%)
Aug 02, 2022
4.830
5.500
4.790
5.370
44,509
+0.30(+5.92%)
Aug 01, 2022
5.190
5.240
5.010
5.070
34,747
-0.23(-4.34%)
Jul 29, 2022
5.460
5.460
5.270
5.300
27,815
-0.22(-3.99%)
Jul 28, 2022
5.690
5.760
5.400
5.520
32,349
-0.04(-0.72%)
Jul 27, 2022
5.350
5.690
5.200
5.560
16,930
+0.23(+4.32%)
Jul 26, 2022
5.960
6.060
5.250
5.330
40,671
-0.62(-10.42%)
Jul 25, 2022
5.840
6.500
5.840
5.950
40,155
+0.06(+0.93%)
Jul 22, 2022
6.470
6.490
5.795
5.895
29,092
-0.74(-11.09%)
Jul 21, 2022
6.170
6.969
6.170
6.630
104,782
+0.50(+8.16%)
Jul 20, 2022
6.490
6.490
6.130
6.130
26,188
+0.00(+0.00%)
Jul 19, 2022
6.160
6.310
6.120
6.130
12,900
+0.10(+1.66%)
Jul 18, 2022
6.060
6.130
5.900
6.030
26,408
+0.19(+3.25%)
Jul 15, 2022
6.070
6.070
5.800
5.840
28,534
-0.05(-0.85%)
Jul 14, 2022
5.930
6.000
5.780
5.890
11,780
-0.01(-0.17%)
Jul 13, 2022
5.640
6.070
5.590
5.900
20,130
+0.10(+1.72%)
Jul 12, 2022
5.790
6.180
5.790
5.800
22,826
-0.09(-1.53%)
Jul 11, 2022
6.480
6.490
5.890
5.890
15,325
-0.48(-7.54%)
Jul 08, 2022
6.220
6.400
6.220
6.370
6,511
+0.06(+0.95%)
Jul 07, 2022
6.180
6.445
6.000
6.310
35,959
-0.08(-1.25%)
Jul 06, 2022
6.590
7.140
6.290
6.390
38,778
-0.20(-3.03%)
Jul 05, 2022
6.110
6.640
6.019
6.590
21,413
+0.47(+7.68%)
Jul 01, 2022
6.010
6.220
6.010
6.120
10,361
+0.11(+1.83%)
Jun 30, 2022
6.060
6.080
5.900
6.010
14,951
+0.07(+1.18%)
Jun 29, 2022
5.980
6.040
5.880
5.940
14,140
-0.04(-0.67%)
Jun 28, 2022
6.160
6.522
5.840
5.980
19,494
-0.13(-2.13%)
Jun 27, 2022
5.890
6.250
5.650
6.110
31,422
+0.08(+1.33%)
Jun 24, 2022
6.070
6.740
5.960
6.030
85,156
-0.46(-7.09%)
Jun 23, 2022
5.620
6.510
5.560
6.490
131,279
+0.94(+16.94%)
Jun 22, 2022
5.310
5.880
5.280
5.550
165,100
+0.18(+3.35%)
Jun 21, 2022
5.230
5.560
5.120
5.370
137,156
+0.14(+2.68%)
Jun 17, 2022
5.130
5.350
5.020
5.230
38,564
+0.13(+2.55%)
Jun 16, 2022
4.980
5.210
4.770
5.100
71,222
+0.07(+1.39%)
Jun 15, 2022
4.670
5.230
4.600
5.030
109,959
+0.29(+6.12%)
Jun 14, 2022
4.760
5.010
4.650
4.740
52,335
-0.02(-0.42%)
Jun 13, 2022
4.690
4.941
4.650
4.760
47,966
-0.21(-4.23%)
Jun 10, 2022
5.370
5.370
4.813
4.970
32,023
-0.38(-7.10%)
Jun 09, 2022
5.070
5.440
5.000
5.350
46,318
+0.23(+4.49%)
Jun 08, 2022
5.300
5.500
5.030
5.120
91,121
-0.22(-4.12%)
Jun 07, 2022
4.630
5.380
4.590
5.340
197,979
+0.44(+8.98%)
Jun 06, 2022
3.870
5.150
3.810
4.900
268,974
+0.83(+20.39%)
Jun 03, 2022
3.470
4.480
3.423
4.070
681,537
+0.69(+20.41%)
Jun 02, 2022
3.250
3.450
3.100
3.380
60,955
+0.17(+5.30%)
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
.