Skip to main content

Audioeye Inc (NQ: AEYE )

10.01 -0.24 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.30 10.30 9.580 10.01 69,522 -0.24(-2.34%)
Mar 27, 2024 10.33 10.59 9.810 10.25 90,532 -0.18(-1.73%)
Mar 26, 2024 11.02 11.02 10.30 10.43 113,848 -0.49(-4.49%)
Mar 25, 2024 10.86 11.35 10.75 10.92 183,294 +0.16(+1.49%)
Mar 22, 2024 10.82 11.07 10.00 10.76 164,285 -0.03(-0.28%)
Mar 21, 2024 10.25 11.10 10.21 10.79 255,481 +0.64(+6.31%)
Mar 20, 2024 9.420 10.25 9.400 10.15 123,964 +0.66(+6.95%)
Mar 19, 2024 9.000 9.490 8.810 9.490 64,364 +0.46(+5.09%)
Mar 18, 2024 8.750 9.125 8.507 9.030 107,361 +0.28(+3.20%)
Mar 15, 2024 8.240 8.950 8.136 8.750 111,464 +0.42(+5.04%)
Mar 14, 2024 8.620 9.182 8.020 8.330 116,535 -0.30(-3.48%)
Mar 13, 2024 8.600 8.999 8.400 8.630 92,455 +0.04(+0.47%)
Mar 12, 2024 8.700 8.800 8.400 8.590 113,681 -0.11(-1.26%)
Mar 11, 2024 8.100 9.250 7.880 8.700 234,146 +0.60(+7.41%)
Mar 08, 2024 8.170 8.180 7.840 8.100 71,391 -0.03(-0.37%)
Mar 07, 2024 8.400 8.400 7.690 8.130 335,076 +1.20(+17.32%)
Mar 06, 2024 7.240 7.587 6.580 6.930 154,934 +0.19(+2.82%)
Mar 05, 2024 7.970 8.045 6.610 6.740 69,908 -1.18(-14.90%)
Mar 04, 2024 7.610 7.988 7.560 7.920 62,151 +0.42(+5.60%)
Mar 01, 2024 7.410 7.650 7.180 7.500 56,245 +0.18(+2.46%)
Feb 29, 2024 7.190 7.500 6.911 7.320 54,011 +0.27(+3.83%)
Feb 28, 2024 6.820 7.198 6.608 7.050 68,247 +0.20(+2.92%)
Feb 27, 2024 6.860 7.320 6.800 6.850 91,958 +0.11(+1.63%)
Feb 26, 2024 6.300 6.944 6.300 6.740 47,455 +0.44(+6.98%)
Feb 23, 2024 5.990 6.330 5.890 6.300 30,420 +0.37(+6.24%)
Feb 22, 2024 5.820 5.987 5.680 5.930 17,698 +0.29(+5.14%)
Feb 21, 2024 5.850 5.935 5.640 5.640 10,099 -0.26(-4.41%)
Feb 20, 2024 5.950 5.950 5.790 5.900 14,008 -0.10(-1.67%)
Feb 16, 2024 5.700 6.100 5.630 6.000 38,908 +0.30(+5.26%)
Feb 15, 2024 5.390 5.715 5.325 5.700 29,234 +0.39(+7.34%)
Feb 14, 2024 5.400 5.410 5.250 5.310 11,771 +0.04(+0.76%)
Feb 13, 2024 5.350 5.400 5.110 5.270 24,316 -0.24(-4.36%)
Feb 12, 2024 5.390 5.580 5.330 5.510 25,818 +0.18(+3.38%)
Feb 09, 2024 5.230 5.580 4.993 5.330 49,482 +0.22(+4.31%)
Feb 08, 2024 4.720 5.200 4.520 5.110 27,621 +0.44(+9.42%)
Feb 07, 2024 4.950 5.000 4.660 4.670 29,029 -0.20(-4.11%)
Feb 06, 2024 5.210 5.234 4.850 4.870 38,693 -0.30(-5.80%)
Feb 05, 2024 5.280 5.280 5.166 5.170 11,961 -0.10(-1.90%)
Feb 02, 2024 5.480 5.482 5.155 5.270 32,394 -0.15(-2.77%)
Feb 01, 2024 5.260 5.420 5.120 5.420 36,691 +0.17(+3.24%)
Jan 31, 2024 5.080 5.340 4.870 5.250 25,911 +0.11(+2.14%)
Jan 30, 2024 5.150 5.250 5.040 5.140 10,423 -0.05(-0.96%)
Jan 29, 2024 5.290 5.316 5.112 5.190 15,743 -0.08(-1.52%)
Jan 26, 2024 5.100 5.340 5.100 5.270 24,764 +0.22(+4.36%)
Jan 25, 2024 5.130 5.180 5.020 5.050 20,682 -0.08(-1.56%)
Jan 24, 2024 5.200 5.300 5.020 5.130 41,340 -0.02(-0.39%)
Jan 23, 2024 5.220 5.270 5.150 5.150 20,105 -0.06(-1.15%)
Jan 22, 2024 5.250 5.294 5.030 5.210 38,087 +0.06(+1.17%)
Jan 19, 2024 5.300 5.390 5.020 5.150 54,962 -0.12(-2.28%)
Jan 18, 2024 5.300 5.395 5.200 5.270 17,750 +0.03(+0.57%)
Jan 17, 2024 5.060 5.366 5.027 5.240 28,563 +0.18(+3.56%)
Jan 16, 2024 5.020 5.110 5.000 5.060 47,646 +0.07(+1.40%)
Jan 12, 2024 4.600 4.990 4.600 4.990 40,974 +0.39(+8.48%)
Jan 11, 2024 4.640 4.670 4.600 4.600 14,125 -0.04(-0.86%)
Jan 10, 2024 4.670 4.670 4.590 4.640 11,058 +0.02(+0.43%)
Jan 09, 2024 4.560 4.700 4.560 4.620 16,414 -0.02(-0.43%)
Jan 08, 2024 4.540 4.640 4.540 4.640 18,330 +0.12(+2.65%)
Jan 05, 2024 4.980 5.000 4.520 4.520 28,130 -0.41(-8.32%)
Jan 04, 2024 4.700 4.990 4.700 4.930 32,679 +0.28(+6.02%)
Jan 03, 2024 4.910 4.933 4.610 4.650 27,636 -0.16(-3.33%)
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.