Audioeye Inc (OP: AEYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.1587	0.1625	0.1526	0.1625	8,439	+0.00(+0.06%)
May 28, 2015	0.1526	0.1624	0.1526	0.1624	5,600	-0.00(-0.06%)
May 27, 2015	0.1501	0.1675	0.1500	0.1625	35,680	-0.01(-2.99%)
May 26, 2015	0.1700	0.1700	0.1675	0.1675	5,101	-0.00(-1.47%)
May 22, 2015		0.1700	0.1700	0.1700	0	+0.00(+0.59%)
May 21, 2015	0.1650	0.1790	0.1600	0.1690	95,850	+0.00(+0.90%)
May 20, 2015	0.1750	0.1800	0.1650	0.1675	85,695	-0.01(-4.29%)
May 19, 2015	0.1800	0.1800	0.1650	0.1750	47,906	+0.00(+2.94%)
May 18, 2015	0.1746	0.1820	0.1650	0.1700	93,135	-0.01(-6.59%)
May 15, 2015	0.1800	0.1820	0.1800	0.1820	41,900	+0.00(+0.00%)
May 14, 2015	0.1746	0.1820	0.1746	0.1820	15,100	+0.00(+0.00%)
May 13, 2015	0.1850	0.1880	0.1746	0.1820	343,400	-0.01(-4.21%)
May 12, 2015	0.1861	0.2200	0.1861	0.1900	39,700	-0.03(-13.64%)
May 11, 2015	0.2100	0.2250	0.2041	0.2200	51,500	+0.01(+2.33%)
May 08, 2015	0.2111	0.2200	0.1850	0.2150	39,100	+0.00(+2.33%)
May 07, 2015	0.2150	0.2150	0.2079	0.2101	43,402	-0.01(-6.62%)
May 06, 2015	0.2285	0.2285	0.2110	0.2250	15,600	-0.00(-1.32%)
May 05, 2015	0.2100	0.2300	0.2100	0.2280	43,055	+0.01(+3.64%)
May 04, 2015	0.2101	0.2200	0.1810	0.2200	142,048	-0.02(-8.33%)
May 01, 2015	0.2000	0.2400	0.2000	0.2400	9,943	+0.01(+2.13%)
Apr 30, 2015	0.2500	0.2500	0.2000	0.2350	103,220	-0.03(-9.62%)
Apr 29, 2015	0.2600	0.2600	0.2300	0.2600	75,650	-0.01(-3.35%)
Apr 28, 2015	0.2000	0.2700	0.1950	0.2690	357,099	+0.08(+41.58%)
Apr 27, 2015	0.1797	0.1900	0.1661	0.1900	109,014	+0.01(+6.15%)
Apr 24, 2015	0.1440	0.1790	0.1400	0.1790	64,509	+0.04(+28.78%)
Apr 23, 2015	0.1655	0.1750	0.1300	0.1390	690,366	-0.04(-20.57%)
Apr 22, 2015	0.0950	0.1799	0.0950	0.1750	470,707	+0.08(+83.25%)
Apr 21, 2015	0.1410	0.1700	0.0910	0.0955	891,656	-0.06(-38.39%)
Apr 20, 2015	0.2450	0.2450	0.1240	0.1550	511,111	-0.10(-38.00%)
Apr 17, 2015	0.2701	0.2725	0.2400	0.2500	79,741	-0.03(-9.09%)
Apr 16, 2015	0.2900	0.2950	0.2700	0.2750	209,458	-0.01(-3.51%)
Apr 15, 2015	0.2625	0.2850	0.2500	0.2850	374,964	+0.01(+3.64%)
Apr 14, 2015	0.3000	0.3150	0.2300	0.2750	634,350	-0.04(-14.04%)
Apr 13, 2015	0.3220	0.3220	0.2995	0.3199	80,152	-0.01(-3.06%)
Apr 10, 2015	0.3100	0.3600	0.3000	0.3300	43,370	+0.02(+6.45%)
Apr 09, 2015	0.3050	0.3100	0.3050	0.3100	49,800	+0.00(+0.00%)
Apr 08, 2015	0.3001	0.3100	0.2800	0.3100	115,200	+0.00(+0.00%)
Apr 07, 2015	0.3175	0.3175	0.2640	0.3100	101,090	-0.01(-3.13%)
Apr 06, 2015	0.2900	0.3300	0.2900	0.3200	249,620	+0.02(+4.92%)
Apr 02, 2015		0.3050	0.3050	0.3050	0	+0.00(+0.00%)
Apr 01, 2015	0.3950	0.4000	0.2260	0.3050	1,813,068	-0.10(-25.61%)
Mar 31, 2015	0.4298	0.4300	0.4100	0.4100	157,621	-0.01(-1.20%)
Mar 30, 2015	0.4750	0.4750	0.4100	0.4150	179,257	-0.07(-14.43%)
Mar 27, 2015	0.4850	0.5000	0.4850	0.4850	18,800	-0.01(-2.02%)
Mar 26, 2015	0.4750	0.4950	0.4601	0.4950	37,400	+0.02(+4.21%)
Mar 25, 2015	0.5275	0.5275	0.4540	0.4750	66,900	-0.06(-10.38%)
Mar 24, 2015	0.5700	0.5700	0.5250	0.5300	84,402	-0.04(-7.02%)
Mar 23, 2015	0.5700	0.5800	0.5500	0.5700	49,608	-0.01(-1.72%)
Mar 20, 2015	0.5800	0.5800	0.5500	0.5800	109,100	+0.01(+0.87%)
Mar 19, 2015	0.5899	0.5899	0.5600	0.5750	181,396	-0.01(-2.53%)
Mar 18, 2015	0.5800	0.6000	0.5400	0.5899	333,413	+0.01(+1.71%)
Mar 17, 2015	0.5050	0.5800	0.5050	0.5800	187,875	+0.08(+16.00%)
Mar 16, 2015	0.4650	0.5100	0.4650	0.5000	144,088	+0.03(+6.38%)
Mar 13, 2015	0.4500	0.4700	0.4500	0.4700	65,120	+0.00(+0.00%)
Mar 12, 2015	0.4400	0.4800	0.4400	0.4700	56,455	+0.03(+6.82%)
Mar 11, 2015	0.4500	0.4700	0.4400	0.4400	14,437	-0.03(-6.38%)
Mar 10, 2015	0.4900	0.4900	0.4500	0.4700	26,600	-0.01(-1.05%)
Mar 09, 2015	0.4450	0.4750	0.4400	0.4750	73,020	+0.00(+0.85%)
Mar 06, 2015	0.4401	0.4710	0.4401	0.4710	28,140	+0.00(+0.00%)
Mar 05, 2015	0.4600	0.4750	0.4401	0.4710	38,931	-0.00(-0.84%)
Mar 04, 2015	0.4650	0.4900	0.4401	0.4750	90,828	-0.01(-1.04%)
Mar 03, 2015	0.4700	0.4900	0.4610	0.4800	31,950	-0.01(-2.04%)

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.