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
)
17.61
-0.51 (-2.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022
4.130
4.160
4.050
4.140
16,540
-0.02(-0.48%)
Apr 28, 2022
4.350
4.420
4.020
4.160
39,274
-0.14(-3.26%)
Apr 27, 2022
4.800
4.800
4.250
4.300
37,294
-0.48(-10.04%)
Apr 26, 2022
4.990
4.990
4.650
4.780
42,025
-0.22(-4.40%)
Apr 25, 2022
5.000
5.125
4.950
5.000
22,808
-0.08(-1.67%)
Apr 22, 2022
5.040
5.253
5.000
5.085
36,298
+0.08(+1.70%)
Apr 21, 2022
5.250
5.270
5.000
5.000
14,169
-0.21(-4.03%)
Apr 20, 2022
5.290
5.350
5.120
5.210
21,604
-0.07(-1.33%)
Apr 19, 2022
5.160
5.425
5.160
5.280
13,451
+0.12(+2.33%)
Apr 18, 2022
5.350
5.410
5.100
5.160
21,501
-0.15(-2.82%)
Apr 14, 2022
5.660
5.660
5.290
5.310
8,142
-0.10(-1.85%)
Apr 13, 2022
5.400
5.640
5.400
5.410
8,234
-0.03(-0.55%)
Apr 12, 2022
5.510
5.750
5.290
5.440
22,913
-0.06(-1.09%)
Apr 11, 2022
5.730
5.830
5.500
5.500
18,150
-0.24(-4.18%)
Apr 08, 2022
5.800
5.834
5.590
5.740
13,552
+0.04(+0.70%)
Apr 07, 2022
6.300
6.500
5.610
5.700
40,733
-0.57(-9.09%)
Apr 06, 2022
6.370
6.640
6.220
6.270
23,795
-0.10(-1.57%)
Apr 05, 2022
6.690
6.800
6.210
6.370
22,677
-0.45(-6.60%)
Apr 04, 2022
6.930
6.930
6.810
6.820
12,258
-0.02(-0.29%)
Apr 01, 2022
7.040
7.040
6.840
6.840
16,615
+0.03(+0.44%)
Mar 31, 2022
6.880
6.915
6.780
6.810
10,778
-0.06(-0.87%)
Mar 30, 2022
6.880
7.120
6.790
6.870
19,956
-0.04(-0.58%)
Mar 29, 2022
6.800
7.140
6.800
6.910
23,790
+0.11(+1.62%)
Mar 28, 2022
6.590
6.800
6.540
6.800
17,057
+0.29(+4.45%)
Mar 25, 2022
7.570
7.748
6.430
6.510
44,566
-0.98(-13.08%)
Mar 24, 2022
7.320
7.570
7.100
7.490
23,704
+0.14(+1.90%)
Mar 23, 2022
7.500
7.500
7.100
7.350
32,440
-0.17(-2.26%)
Mar 22, 2022
7.150
7.620
7.060
7.520
19,499
+0.41(+5.77%)
Mar 21, 2022
7.480
7.680
7.050
7.110
37,009
-0.45(-5.95%)
Mar 18, 2022
6.945
7.780
6.945
7.560
49,646
+0.52(+7.39%)
Mar 17, 2022
6.390
7.080
6.390
7.040
44,058
+0.43(+6.51%)
Mar 16, 2022
6.360
6.660
6.105
6.610
35,754
+0.41(+6.61%)
Mar 15, 2022
5.900
6.410
5.550
6.200
104,419
+0.27(+4.55%)
Mar 14, 2022
5.520
6.145
5.510
5.930
49,159
+0.41(+7.43%)
Mar 11, 2022
5.890
5.910
5.500
5.520
18,043
-0.18(-3.16%)
Mar 10, 2022
5.680
6.000
5.640
5.700
50,594
-0.13(-2.23%)
Mar 09, 2022
5.790
6.100
5.700
5.830
83,962
+0.11(+1.92%)
Mar 08, 2022
5.400
6.030
5.400
5.720
38,452
+0.33(+6.12%)
Mar 07, 2022
5.200
5.540
5.200
5.390
11,951
+0.19(+3.65%)
Mar 04, 2022
5.400
5.400
5.190
5.200
13,462
-0.20(-3.70%)
Mar 03, 2022
5.920
5.920
5.400
5.400
10,727
-0.53(-8.94%)
Mar 02, 2022
6.110
6.110
5.790
5.930
27,149
-0.12(-1.98%)
Mar 01, 2022
5.990
6.135
5.840
6.050
8,535
+0.04(+0.67%)
Feb 28, 2022
5.210
6.140
5.210
6.010
51,501
+0.63(+11.71%)
Feb 25, 2022
5.400
5.400
5.180
5.380
25,209
+0.16(+3.07%)
Feb 24, 2022
4.780
5.460
4.773
5.220
23,711
+0.25(+5.03%)
Feb 23, 2022
5.300
5.463
4.930
4.970
33,094
-0.32(-6.05%)
Feb 22, 2022
5.670
5.730
5.290
5.290
25,858
-0.53(-9.11%)
Feb 18, 2022
5.820
0
+0.16(+2.83%)
Feb 17, 2022
5.845
6.040
5.660
5.660
21,806
-0.22(-3.74%)
Feb 16, 2022
5.910
6.014
5.730
5.880
19,930
-0.08(-1.34%)
Feb 15, 2022
5.450
6.095
5.420
5.960
40,158
+0.66(+12.45%)
Feb 14, 2022
6.080
6.220
5.250
5.300
93,775
-0.86(-13.96%)
Feb 11, 2022
6.450
6.767
6.070
6.160
74,026
-0.18(-2.84%)
Feb 10, 2022
6.110
6.550
5.970
6.340
45,071
+0.13(+2.09%)
Feb 09, 2022
6.470
7.115
6.100
6.210
61,250
-0.22(-3.42%)
Feb 08, 2022
6.440
6.660
6.270
6.430
32,364
-0.11(-1.68%)
Feb 07, 2022
6.250
6.990
6.250
6.540
45,302
+0.47(+7.74%)
Feb 04, 2022
5.510
6.680
5.304
6.070
42,404
+0.59(+10.77%)
Feb 03, 2022
5.900
5.330
5.480
31,426
-0.42(-7.12%)
Feb 02, 2022
5.990
6.200
5.785
5.900
12,870
-0.25(-4.07%)
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
.