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 (%)
May 31, 2017 0.1800 0.1950 0.1800 0.1939 178,454 +0.01(+7.72%)
May 30, 2017 0.2048 0.2048 0.1800 0.1800 113,341 -0.02(-11.09%)
May 26, 2017 0.2000 0.2049 0.1812 0.2024 156,101 +0.02(+12.16%)
May 25, 2017 0.2139 0.2139 0.1805 0.1805 99,720 -0.02(-10.20%)
May 24, 2017 0.2184 0.2184 0.1956 0.2010 44,450 -0.02(-7.97%)
May 23, 2017 0.2300 0.2300 0.2000 0.2184 138,039 +0.01(+4.00%)
May 22, 2017 0.2001 0.2300 0.1902 0.2100 107,646 +0.00(+0.00%)
May 19, 2017 0.2300 0.2300 0.1781 0.2100 293,146 -0.02(-8.70%)
May 18, 2017 0.2485 0.2488 0.2100 0.2300 308,243 -0.02(-7.44%)
May 17, 2017 0.2800 0.2980 0.2300 0.2485 238,551 -0.03(-10.73%)
May 16, 2017 0.2888 0.2889 0.2750 0.2784 41,665 +0.00(+0.45%)
May 15, 2017 0.2935 0.2935 0.2750 0.2771 55,231 -0.01(-2.29%)
May 12, 2017 0.2799 0.2940 0.2710 0.2836 187,601 +0.00(+1.29%)
May 11, 2017 0.2800 0.3190 0.2670 0.2800 262,029 +0.00(+0.04%)
May 10, 2017 0.3080 0.3200 0.2690 0.2799 412,590 -0.02(-6.70%)
May 09, 2017 0.2702 0.3700 0.2605 0.3000 505,231 +0.02(+7.14%)
May 08, 2017 0.1921 0.3000 0.1901 0.2800 503,018 +0.08(+40.00%)
May 05, 2017 0.2000 0.2200 0.1901 0.2000 98,332 +0.01(+4.71%)
May 04, 2017 0.2200 0.2200 0.1910 0.1910 24,531 +0.00(+0.21%)
May 03, 2017 0.1974 0.2200 0.1800 0.1906 34,000 -0.01(-4.70%)
May 02, 2017 0.2100 0.2100 0.2000 0.2000 137,300 -0.00(-2.44%)
May 01, 2017 0.2057 0.2057 0.2025 0.2050 156,200 +0.00(+2.50%)
Apr 28, 2017 0.2100 0.2100 0.2000 0.2000 83,775 -0.01(-6.98%)
Apr 27, 2017 0.2200 0.2290 0.2050 0.2150 49,637 +0.00(+0.00%)
Apr 26, 2017 0.2000 0.2200 0.1953 0.2150 174,251 +0.01(+2.38%)
Apr 25, 2017 0.2000 0.2100 0.1900 0.2100 32,489 +0.01(+5.00%)
Apr 24, 2017 0.1801 0.2000 0.1801 0.2000 31,797 +0.00(+1.04%)
Apr 21, 2017 0.1932 0.2050 0.1900 0.1979 144,526 +0.01(+2.83%)
Apr 20, 2017 0.1903 0.2050 0.1903 0.1925 14,403 -0.01(-2.78%)
Apr 19, 2017 0.1989 0.2100 0.1900 0.1980 186,283 -0.00(-0.50%)
Apr 18, 2017 0.1900 0.1999 0.1820 0.1990 335,641 +0.00(+2.05%)
Apr 17, 2017 0.1950 0.1950 0.1876 0.1950 39,743 +0.01(+2.63%)
Apr 13, 2017 0.1900 0.1999 0.1900 0.1900 24,185 -0.00(-0.52%)
Apr 12, 2017 0.1920 0.1925 0.1788 0.1910 101,362 +0.00(+2.13%)
Apr 11, 2017 0.1923 0.1923 0.1700 0.1870 231,000 +0.01(+3.89%)
Apr 10, 2017 0.1650 0.1920 0.1630 0.1800 320,977 +0.02(+9.76%)
Apr 07, 2017 0.1650 0.1650 0.1640 0.1640 44,795 +0.00(+0.00%)
Apr 06, 2017 0.1650 0.1650 0.1590 0.1640 47,533 -0.00(-0.49%)
Apr 05, 2017 0.1650 0.1673 0.1590 0.1648 147,108 +0.01(+3.65%)
Apr 04, 2017 0.1440 0.1600 0.1426 0.1590 311,300 +0.02(+13.57%)
Apr 03, 2017 0.1350 0.1500 0.1301 0.1400 352,908 +0.01(+6.87%)
Mar 31, 2017 0.1441 0.1441 0.1310 0.1310 34,139 -0.00(-0.08%)
Mar 30, 2017 0.1450 0.1450 0.1302 0.1311 12,625 -0.01(-9.52%)
Mar 29, 2017 0.1400 0.1449 0.1300 0.1449 138,976 +0.01(+3.57%)
Mar 28, 2017 0.1293 0.1399 0.1267 0.1399 15,500 -0.00(-0.07%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 20,500 +0.01(+3.70%)
Mar 24, 2017 0.1300 0.1399 0.1300 0.1350 108,800 +0.01(+7.14%)
Mar 23, 2017 0.1300 0.1349 0.1260 0.1260 143,694 -0.00(-3.08%)
Mar 22, 2017 0.1290 0.1351 0.1281 0.1300 109,080 +0.00(+1.56%)
Mar 21, 2017 0.1281 0.1341 0.1280 0.1280 28,433 +0.00(+0.00%)
Mar 20, 2017 0.1400 0.1400 0.1278 0.1280 40,500 -0.01(-5.19%)
Mar 17, 2017 0.1355 0.1400 0.1350 0.1350 197,980 -0.01(-4.19%)
Mar 16, 2017 0.1355 0.1409 0.1355 0.1409 22,000 +0.00(+0.00%)
Mar 15, 2017 0.1358 0.1409 0.1355 0.1409 37,715 +0.00(+1.66%)
Mar 14, 2017 0.1434 0.1434 0.1366 0.1386 38,700 -0.01(-6.35%)
Mar 13, 2017 0.1460 0.1490 0.1400 0.1480 267,767 +0.00(+2.56%)
Mar 10, 2017 0.1450 0.1515 0.1443 0.1443 36,215 -0.00(-0.82%)
Mar 09, 2017 0.1500 0.1590 0.1450 0.1455 112,900 +0.01(+5.28%)
Mar 08, 2017 0.1500 0.1500 0.1382 0.1382 102,583 +0.00(+0.14%)
Mar 07, 2017 0.1400 0.1400 0.1380 0.1380 47,342 -0.00(-1.43%)
Mar 06, 2017 0.1400 0.1500 0.1400 0.1400 25,733 +0.00(+2.12%)
Mar 03, 2017 0.1355 0.1371 0.1355 0.1371 6,700 -0.00(-2.07%)
Mar 02, 2017 0.1500 0.1540 0.1320 0.1400 129,770 -0.01(-6.67%)
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.