Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (OP: AEYE )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 0.6200 0.6400 0.6000 0.6400 111,550 +0.01(+1.59%)
Oct 30, 2014 0.6300 0.6300 0.6200 0.6300 309,913 -0.01(-1.56%)
Oct 29, 2014 0.6500 0.6500 0.6200 0.6400 271,500 -0.01(-1.54%)
Oct 28, 2014 0.6300 0.6700 0.6300 0.6500 28,887 +0.02(+3.17%)
Oct 27, 2014 0.6700 0.6799 0.6200 0.6300 55,692 -0.05(-7.35%)
Oct 24, 2014 0.6500 0.6850 0.6400 0.6800 149,500 +0.06(+8.80%)
Oct 23, 2014 0.6100 0.6900 0.6050 0.6250 140,500 +0.02(+2.46%)
Oct 22, 2014 0.6200 0.6200 0.6050 0.6100 31,478 -0.02(-3.17%)
Oct 21, 2014 0.6100 0.6300 0.6100 0.6300 38,450 +0.01(+1.61%)
Oct 20, 2014 0.6200 0.6298 0.6199 0.6200 54,110 +0.01(+1.64%)
Oct 17, 2014 0.6300 0.6300 0.6000 0.6100 115,693 -0.02(-3.17%)
Oct 16, 2014 0.6200 0.6300 0.6000 0.6300 56,690 -0.02(-3.08%)
Oct 15, 2014 0.5800 0.6500 0.5700 0.6500 195,500 +0.02(+3.17%)
Oct 14, 2014 0.6500 0.6500 0.5840 0.6300 344,429 -0.01(-1.56%)
Oct 13, 2014 0.6550 0.6800 0.6300 0.6400 270,583 -0.02(-2.29%)
Oct 10, 2014 0.6650 0.6700 0.6550 0.6550 73,130 -0.02(-2.96%)
Oct 09, 2014 0.6900 0.6900 0.6610 0.6750 99,304 -0.01(-1.62%)
Oct 08, 2014 0.6800 0.6910 0.6510 0.6861 246,930 +0.02(+2.40%)
Oct 07, 2014 0.6850 0.7150 0.5700 0.6700 189,365 -0.02(-2.19%)
Oct 06, 2014 0.5700 0.7350 0.5700 0.6850 649,578 +0.09(+14.17%)
Oct 03, 2014 0.5500 0.6000 0.5101 0.6000 249,771 +0.05(+9.09%)
Oct 02, 2014 0.5851 0.5851 0.5250 0.5500 149,431 -0.03(-5.98%)
Oct 01, 2014 0.4900 0.6000 0.4800 0.5850 556,070 +0.08(+17.00%)
Sep 30, 2014 0.5500 0.5550 0.4511 0.5000 748,825 -0.07(-12.28%)
Sep 29, 2014 0.6050 0.6050 0.5250 0.5700 645,201 -0.03(-5.00%)
Sep 26, 2014 0.6250 0.6250 0.5950 0.6000 81,900 -0.03(-4.00%)
Sep 25, 2014 0.6100 0.6500 0.6100 0.6250 75,465 +0.01(+0.81%)
Sep 24, 2014 0.6250 0.6400 0.6100 0.6200 151,451 +0.00(+0.00%)
Sep 23, 2014 0.6100 0.6390 0.5800 0.6200 237,044 +0.00(+0.00%)
Sep 22, 2014 0.6690 0.6690 0.5900 0.6200 207,984 -0.05(-7.46%)
Sep 19, 2014 0.7000 0.7000 0.6700 0.6700 106,016 -0.02(-2.90%)
Sep 18, 2014 0.6800 0.6900 0.6690 0.6900 54,325 +0.00(+0.00%)
Sep 17, 2014 0.6900 0.7000 0.6850 0.6900 78,194 +0.00(+0.00%)
Sep 16, 2014 0.6900 0.7200 0.6900 0.6900 159,049 +0.00(+0.00%)
Sep 15, 2014 0.7600 0.7771 0.6850 0.6900 246,642 -0.06(-8.00%)
Sep 12, 2014 0.7800 0.7800 0.6999 0.7500 88,363 -0.03(-3.23%)
Sep 11, 2014 0.7100 0.7800 0.7100 0.7750 411,847 +0.03(+3.33%)
Sep 10, 2014 0.7000 0.7700 0.6700 0.7500 284,028 +0.04(+5.63%)
Sep 09, 2014 0.7400 0.7400 0.6800 0.7100 162,515 -0.03(-4.05%)
Sep 08, 2014 0.7420 0.7700 0.7200 0.7400 47,772 -0.04(-4.52%)
Sep 05, 2014 0.7889 0.7420 0.7750 33,866 -0.01(-1.76%)
Sep 04, 2014 0.7400 0.7889 0.7350 0.7889 106,470 +0.02(+2.45%)
Sep 03, 2014 0.7410 0.7700 0.7300 0.7700 177,612 +0.00(+0.00%)
Sep 02, 2014 0.7200 0.7500 0.7035 0.7700 228,783 +0.07(+10.00%)
Aug 29, 2014 0.7000 0.7000 0.7000 0 +0.02(+3.70%)
Aug 28, 2014 0.6400 0.6750 0.6301 0.6750 178,608 +0.04(+5.47%)
Aug 27, 2014 0.6400 0.6650 0.6310 0.6400 145,029 +0.00(+0.00%)
Aug 26, 2014 0.6410 0.6700 0.6315 0.6400 308,260 -0.00(-0.16%)
Aug 25, 2014 0.7000 0.7200 0.6300 0.6410 1,423,662 -0.05(-7.10%)
Aug 22, 2014 0.6902 0.7020 0.6710 0.6900 132,280 -0.00(-0.01%)
Aug 21, 2014 0.7190 0.7295 0.6700 0.6901 170,960 -0.03(-4.02%)
Aug 20, 2014 0.7500 0.7800 0.7100 0.7190 155,967 -0.02(-2.84%)
Aug 19, 2014 0.6680 0.7475 0.6680 0.7400 190,734 +0.07(+10.45%)
Aug 18, 2014 0.6445 0.6900 0.6300 0.6700 181,105 +0.03(+3.88%)
Aug 15, 2014 0.6850 0.6850 0.6200 0.6450 215,791 -0.04(-5.84%)
Aug 14, 2014 0.6850 0.6210 0.6850 238,480 +0.01(+1.48%)
Aug 13, 2014 0.6430 0.6750 0.6160 0.6750 450,734 +0.02(+2.74%)
Aug 12, 2014 0.7700 0.7850 0.6420 0.6570 777,984 -0.11(-14.12%)
Aug 11, 2014 0.9000 0.9750 0.7650 0.7650 643,176 -0.08(-10.00%)
Aug 08, 2014 0.7310 0.8499 0.7310 0.8500 376,340 +0.09(+12.43%)
Aug 07, 2014 0.7400 0.7600 0.7200 0.7560 212,645 -0.00(-0.20%)
Aug 06, 2014 0.7800 0.8200 0.7080 0.7575 634,931 -0.00(-0.33%)
Aug 05, 2014 0.7690 0.7750 0.7400 0.7600 135,062 +0.00(+0.00%)
Aug 04, 2014 0.7600 0.7800 0.7350 0.7600 415,867 +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.