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, 2018 0.2350 0.2350 0.2000 0.2150 79,651 -0.02(-6.52%)
May 30, 2018 0.2288 0.2350 0.2131 0.2300 148,967 +0.01(+3.73%)
May 29, 2018 0.2217 0.2300 0.2080 0.2217 173,254 +0.00(+0.79%)
May 25, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
May 24, 2018 0.2170 0.2170 0.2050 0.2050 4,700 +0.00(+2.50%)
May 23, 2018 0.2100 0.2100 0.1950 0.2000 90,612 -0.01(-4.76%)
May 22, 2018 0.2100 0.2170 0.2080 0.2100 161,050 +0.01(+5.00%)
May 21, 2018 0.2075 0.2150 0.2000 0.2000 20,400 -0.01(-4.76%)
May 18, 2018 0.2340 0.2340 0.1921 0.2100 35,300 -0.02(-7.69%)
May 17, 2018 0.1998 0.2280 0.1997 0.2275 53,020 +0.03(+13.75%)
May 16, 2018 0.2261 0.2261 0.2000 0.2000 17,740 +0.00(+0.00%)
May 15, 2018 0.2100 0.2236 0.1902 0.2000 274,160 +0.00(+0.00%)
May 14, 2018 0.1985 0.2000 0.1985 0.2000 30,087 -0.00(-1.82%)
May 11, 2018 0.2050 0.2050 0.2037 0.2037 1,870 +0.00(+0.34%)
May 10, 2018 0.1920 0.2030 0.1920 0.2030 30,865 +0.00(+1.50%)
May 09, 2018 0.2150 0.2150 0.2000 0.2000 64,934 -0.01(-3.85%)
May 08, 2018 0.2137 0.2150 0.1860 0.2080 34,343 -0.00(-2.12%)
May 07, 2018 0.2112 0.2150 0.2075 0.2125 84,350 +0.00(+2.36%)
May 04, 2018 0.2100 0.2100 0.2050 0.2076 47,885 +0.00(+1.27%)
May 03, 2018 0.2000 0.2050 0.1901 0.2050 86,868 +0.01(+7.89%)
May 02, 2018 0.2000 0.2050 0.1890 0.1900 64,213 -0.02(-10.29%)
May 01, 2018 0.2034 0.2118 0.1750 0.2118 89,665 +0.01(+5.37%)
Apr 30, 2018 0.2118 0.2118 0.2010 0.2010 91,100 -0.01(-3.46%)
Apr 27, 2018 0.2050 0.2100 0.2050 0.2082 43,040 -0.00(-0.86%)
Apr 26, 2018 0.2032 0.2118 0.1800 0.2100 278,456 -0.01(-2.33%)
Apr 25, 2018 0.2200 0.2200 0.2000 0.2150 139,011 -0.01(-2.27%)
Apr 24, 2018 0.2350 0.2350 0.2150 0.2200 49,576 -0.01(-5.58%)
Apr 23, 2018 0.2352 0.2352 0.2170 0.2330 31,909 -0.00(-0.85%)
Apr 20, 2018 0.2270 0.2350 0.2121 0.2350 96,000 +0.02(+7.40%)
Apr 19, 2018 0.2350 0.2350 0.2188 0.2188 39,775 -0.02(-7.29%)
Apr 18, 2018 0.2260 0.2360 0.2120 0.2360 83,696 +0.01(+2.61%)
Apr 17, 2018 0.2350 0.2400 0.2251 0.2300 89,869 -0.00(-1.71%)
Apr 16, 2018 0.2300 0.2345 0.2300 0.2340 133,011 -0.00(-0.43%)
Apr 13, 2018 0.2350 0.2350 0.2350 0.2350 17,000 +0.00(+0.00%)
Apr 12, 2018 0.2200 0.2369 0.2200 0.2350 14,319 -0.00(-1.26%)
Apr 11, 2018 0.2550 0.2550 0.2100 0.2380 151,175 -0.00(-1.65%)
Apr 10, 2018 0.2443 0.2550 0.2420 0.2420 30,329 -0.00(-1.08%)
Apr 09, 2018 0.2450 0.2500 0.2447 0.2447 207,587 -0.01(-2.14%)
Apr 06, 2018 0.2420 0.2550 0.2420 0.2500 341,503 +0.00(+0.00%)
Apr 05, 2018 0.2550 0.2599 0.2500 0.2500 260,687 +0.00(+1.03%)
Apr 04, 2018 0.2495 0.2549 0.2400 0.2475 59,823 -0.00(-1.02%)
Apr 03, 2018 0.2550 0.2550 0.2500 0.2500 52,297 +0.00(+0.00%)
Apr 02, 2018 0.2461 0.2598 0.2322 0.2500 44,600 +0.00(+1.58%)
Mar 29, 2018 0.2461 0.2461 0.2461 0 -0.01(-5.24%)
Mar 28, 2018 0.2301 0.2599 0.2301 0.2597 30,070 +0.00(+0.66%)
Mar 27, 2018 0.2535 0.2580 0.2400 0.2580 95,403 +0.01(+4.24%)
Mar 26, 2018 0.2550 0.2550 0.2475 0.2475 79,630 -0.01(-2.94%)
Mar 23, 2018 0.2600 0.2600 0.2525 0.2550 62,771 -0.01(-2.67%)
Mar 22, 2018 0.2575 0.2698 0.2550 0.2620 181,795 -0.01(-2.96%)
Mar 21, 2018 0.2700 0.2700 0.2501 0.2700 73,177 +0.01(+3.05%)
Mar 20, 2018 0.2600 0.2700 0.2550 0.2620 164,773 +0.01(+4.80%)
Mar 19, 2018 0.2650 0.2680 0.2450 0.2500 113,145 -0.01(-4.58%)
Mar 16, 2018 0.2650 0.2725 0.2410 0.2620 197,439 -0.01(-2.96%)
Mar 15, 2018 0.2400 0.2725 0.2400 0.2700 139,210 +0.03(+12.50%)
Mar 14, 2018 0.2550 0.2699 0.2365 0.2400 67,947 -0.02(-5.88%)
Mar 13, 2018 0.2600 0.2749 0.2328 0.2550 225,188 +0.01(+2.00%)
Mar 12, 2018 0.2199 0.2550 0.2150 0.2500 283,397 +0.02(+11.11%)
Mar 09, 2018 0.2200 0.2250 0.2100 0.2250 55,150 +0.02(+7.66%)
Mar 08, 2018 0.2060 0.2250 0.2060 0.2090 168,243 +0.00(+1.41%)
Mar 07, 2018 0.2184 0.2184 0.2061 0.2061 29,204 -0.01(-2.37%)
Mar 06, 2018 0.2178 0.2235 0.2111 0.2111 53,400 -0.01(-3.36%)
Mar 05, 2018 0.2086 0.2269 0.2070 0.2185 40,689 -0.00(-0.70%)
Mar 02, 2018 0.2299 0.2299 0.2150 0.2200 100,092 -0.01(-2.22%)
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.