Audioeye Inc (OP: AEYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.1800	0.1800	0.1610	0.1799	160,824	-0.00(-0.06%)
May 27, 2016		0.1800	0.1800	0.1800	0	-0.01(-2.70%)
May 26, 2016	0.1850	0.1850	0.1850	0.1850	73,886	+0.01(+2.78%)
May 25, 2016	0.1850	0.1850	0.1750	0.1800	519,500	-0.00(-1.37%)
May 24, 2016	0.1800	0.1825	0.1800	0.1825	57,523	+0.01(+7.42%)
May 23, 2016	0.1700	0.1700	0.1699	0.1699	25,400	+0.00(+0.00%)
May 20, 2016	0.1800	0.1800	0.1699	0.1699	2,100	-0.01(-2.89%)
May 19, 2016	0.1850	0.1850	0.1699	0.1749	22,600	-0.00(-1.44%)
May 18, 2016	0.1749	0.1850	0.1699	0.1775	19,200	+0.01(+4.41%)
May 17, 2016	0.1825	0.1825	0.1700	0.1700	39,035	-0.01(-8.11%)
May 16, 2016	0.1800	0.1850	0.1800	0.1850	127,450	+0.01(+5.71%)
May 13, 2016	0.1751	0.1850	0.1700	0.1750	166,750	+0.00(+0.00%)
May 12, 2016	0.1650	0.1850	0.1650	0.1750	75,227	+0.01(+9.31%)
May 10, 2016		0.1601	0.1601	0.1601	30	+0.00(+0.06%)
May 09, 2016	0.1600	0.1601	0.1600	0.1600	3,900	-0.01(-5.88%)
May 06, 2016	0.1705	0.1705	0.1700	0.1700	11,500	-0.00(-2.86%)
May 05, 2016	0.1750	0.1750	0.1750	0.1750	25,000	+0.00(+0.00%)
May 03, 2016		0.1750	0.1750	0.1750	0	-0.01(-5.41%)
May 02, 2016	0.1800	0.1850	0.1800	0.1850	570,555	+0.00(+0.00%)
Apr 29, 2016	0.1850	0.1900	0.1800	0.1850	92,010	-0.00(-2.58%)
Apr 28, 2016	0.1899	0.1900	0.1899	0.1899	7,750	+0.00(+2.65%)
Apr 27, 2016	0.1930	0.1930	0.1850	0.1850	15,997	+0.00(+0.00%)
Apr 26, 2016	0.1890	0.1890	0.1850	0.1850	30,000	+0.00(+0.00%)
Apr 25, 2016	0.1851	0.1851	0.1850	0.1850	8,200	-0.01(-4.15%)
Apr 22, 2016	0.1880	0.1930	0.1850	0.1930	34,122	+0.01(+4.04%)
Apr 21, 2016	0.1810	0.1855	0.1651	0.1855	113,348	+0.00(+1.09%)
Apr 20, 2016	0.1720	0.1950	0.1720	0.1835	36,286	+0.01(+4.86%)
Apr 19, 2016	0.1750	0.1775	0.1720	0.1750	62,553	+0.00(+0.00%)
Apr 18, 2016	0.1700	0.1770	0.1700	0.1750	203,001	+0.01(+4.17%)
Apr 15, 2016	0.1680	0.1680	0.1680	0.1680	2,400	-0.03(-13.85%)
Apr 14, 2016	0.1499	0.2100	0.1499	0.1950	35,010	+0.04(+25.97%)
Apr 13, 2016	0.1599	0.1599	0.1450	0.1548	31,870	-0.01(-3.25%)
Apr 12, 2016	0.1600	0.1600	0.1600	0.1600	500	-0.00(-1.17%)
Apr 11, 2016	0.1788	0.1789	0.1600	0.1619	50,507	-0.02(-9.50%)
Apr 08, 2016	0.1900	0.1900	0.1660	0.1789	7,024	-0.01(-5.84%)
Apr 07, 2016	0.1899	0.1900	0.1899	0.1900	8,643	+0.00(+0.00%)
Apr 06, 2016	0.1850	0.1900	0.1650	0.1900	86,818	+0.01(+5.56%)
Apr 05, 2016	0.1870	0.2100	0.1751	0.1800	35,081	-0.01(-5.26%)
Apr 04, 2016	0.1890	0.1900	0.1630	0.1900	15,918	+0.00(+0.00%)
Apr 01, 2016	0.1900	0.1950	0.1740	0.1900	243,371	+0.03(+18.01%)
Mar 31, 2016	0.1900	0.1950	0.1600	0.1610	261,431	-0.02(-12.97%)
Mar 30, 2016	0.1850	0.1850	0.1850	0.1850	1,000	+0.01(+2.78%)
Mar 29, 2016	0.1800	0.1875	0.1560	0.1800	110,605	+0.00(+0.00%)
Mar 28, 2016	0.1850	0.1900	0.1800	0.1800	51,700	+0.00(+0.00%)
Mar 24, 2016		0.1800	0.1800	0.1800	0	+0.01(+5.88%)
Mar 23, 2016	0.1850	0.1850	0.1700	0.1700	28,910	-0.02(-8.70%)
Mar 22, 2016	0.1800	0.1910	0.1710	0.1862	183,988	+0.03(+16.38%)
Mar 21, 2016	0.1600	0.1600	0.1600	0.1600	1,600	+0.00(+0.00%)
Mar 18, 2016	0.1321	0.1650	0.1321	0.1600	139,565	+0.01(+6.67%)
Mar 17, 2016	0.1800	0.1800	0.1500	0.1500	13,800	-0.03(-16.67%)
Mar 16, 2016	0.1700	0.1800	0.1400	0.1800	13,750	+0.01(+2.86%)
Mar 15, 2016	0.1916	0.1916	0.1725	0.1750	25,500	-0.01(-2.78%)
Mar 14, 2016	0.1800	0.1800	0.1800	0.1800	23,044	-0.01(-4.26%)
Mar 11, 2016	0.1700	0.1999	0.1700	0.1880	326,836	-0.00(-1.05%)
Mar 09, 2016		0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Mar 08, 2016	0.1945	0.2050	0.1800	0.1900	348,211	+0.00(+0.00%)
Mar 07, 2016	0.1746	0.1900	0.1600	0.1900	70,585	+0.04(+26.58%)
Mar 04, 2016	0.1351	0.1650	0.1351	0.1501	95,548	+0.01(+3.59%)
Mar 03, 2016	0.1250	0.1450	0.1250	0.1449	123,365	+0.02(+13.65%)
Mar 02, 2016	0.1200	0.1300	0.1200	0.1275	25,850	+0.01(+6.25%)

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.