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
)
16.71
+1.23 (+7.95%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 2, 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 30, 2020
7.680
7.745
7.230
7.590
22,330
-0.08(-1.04%)
Apr 29, 2020
7.181
7.800
7.181
7.670
20,302
+0.36(+4.92%)
Apr 28, 2020
7.450
7.450
6.690
7.310
57,981
-0.21(-2.79%)
Apr 27, 2020
7.990
8.000
7.350
7.520
68,355
-0.28(-3.59%)
Apr 24, 2020
7.870
8.400
7.560
7.800
98,500
+0.15(+1.96%)
Apr 23, 2020
6.850
7.750
6.700
7.650
54,114
+0.20(+2.68%)
Apr 22, 2020
7.440
7.600
7.110
7.450
55,028
+0.29(+4.05%)
Apr 21, 2020
6.910
7.700
6.855
7.160
90,745
+0.51(+7.67%)
Apr 20, 2020
5.710
7.390
5.665
6.650
66,501
+0.94(+16.46%)
Apr 17, 2020
5.380
5.860
5.060
5.710
62,000
+0.39(+7.33%)
Apr 16, 2020
5.050
5.340
4.960
5.320
62,086
+0.32(+6.40%)
Apr 15, 2020
5.040
5.050
4.880
5.000
22,848
+0.09(+1.82%)
Apr 14, 2020
5.000
5.345
4.881
4.911
55,356
+0.15(+3.16%)
Apr 13, 2020
4.640
4.892
4.460
4.760
49,045
+0.38(+8.68%)
Apr 09, 2020
4.260
4.400
3.950
4.380
29,400
+0.11(+2.58%)
Apr 08, 2020
4.180
4.320
4.000
4.270
35,663
-0.03(-0.70%)
Apr 07, 2020
4.100
4.440
4.030
4.300
12,665
+0.20(+4.88%)
Apr 06, 2020
4.440
4.500
4.100
4.100
13,774
-0.21(-4.87%)
Apr 03, 2020
4.360
4.490
4.150
4.310
21,700
-0.05(-1.15%)
Apr 02, 2020
3.800
4.700
3.720
4.360
18,327
+0.36(+9.00%)
Apr 01, 2020
4.260
4.445
3.750
4.000
21,770
-0.44(-9.91%)
Mar 31, 2020
4.550
4.600
4.250
4.440
22,577
+0.29(+6.99%)
Mar 30, 2020
4.050
4.600
4.050
4.150
13,764
+0.14(+3.49%)
Mar 27, 2020
4.360
4.500
4.010
4.010
27,100
-0.34(-7.82%)
Mar 26, 2020
4.200
4.450
4.060
4.350
32,483
+0.26(+6.36%)
Mar 25, 2020
4.320
4.320
4.000
4.090
28,321
-0.23(-5.32%)
Mar 24, 2020
3.850
4.670
3.750
4.320
81,143
+0.63(+17.07%)
Mar 23, 2020
2.300
4.700
2.300
3.690
144,956
+1.35(+57.69%)
Mar 20, 2020
2.600
2.620
2.320
2.340
14,900
-0.23(-8.95%)
Mar 19, 2020
2.870
2.879
2.324
2.570
19,077
+0.13(+5.33%)
Mar 18, 2020
2.519
2.606
2.270
2.440
9,541
-0.25(-9.29%)
Mar 17, 2020
2.510
3.070
2.295
2.690
58,394
+0.12(+4.67%)
Mar 16, 2020
2.800
3.500
2.547
2.570
14,710
-0.43(-14.33%)
Mar 13, 2020
3.110
3.110
1.940
3.000
84,400
+0.21(+7.53%)
Mar 12, 2020
3.160
3.218
2.790
2.790
21,424
-0.71(-20.29%)
Mar 11, 2020
3.611
3.611
3.400
3.500
23,543
-0.06(-1.55%)
Mar 10, 2020
3.781
3.890
3.510
3.555
12,211
+0.06(+1.57%)
Mar 09, 2020
3.540
3.990
3.500
3.500
29,980
-0.15(-4.11%)
Mar 06, 2020
3.840
3.840
3.580
3.650
13,700
-0.20(-5.19%)
Mar 05, 2020
3.850
3.850
3.730
3.850
16,554
-0.01(-0.26%)
Mar 04, 2020
3.915
3.940
3.719
3.860
9,229
+0.04(+1.05%)
Mar 03, 2020
3.960
4.020
3.540
3.820
18,834
-0.06(-1.56%)
Mar 02, 2020
4.500
4.500
3.675
3.881
37,185
-0.08(-2.00%)
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%)
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
.