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 30, 2014 0.2950 0.3500 0.2900 0.3240 712,230 +0.01(+4.52%)
May 29, 2014 0.3200 0.3300 0.3000 0.3100 419,041 -0.02(-6.06%)
May 28, 2014 0.3300 0.3500 0.3200 0.3300 112,573 -0.01(-2.94%)
May 27, 2014 0.3700 0.3700 0.3400 0.3400 155,250 -0.03(-8.11%)
May 23, 2014 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 22, 2014 0.3600 0.3700 0.3500 0.3500 286,800 -0.01(-2.78%)
May 21, 2014 0.3500 0.3600 0.2900 0.3600 352,354 +0.01(+2.86%)
May 20, 2014 0.3850 0.3850 0.3490 0.3500 176,677 -0.03(-8.14%)
May 19, 2014 0.3900 0.3900 0.3760 0.3810 55,601 +0.00(+0.32%)
May 16, 2014 0.3800 0.4000 0.3600 0.3798 235,803 -0.01(-1.38%)
May 15, 2014 0.4300 0.4300 0.3601 0.3851 303,621 -0.04(-10.44%)
May 14, 2014 0.4100 0.4300 0.4009 0.4300 111,800 +0.01(+2.38%)
May 13, 2014 0.4000 0.4200 0.4000 0.4200 32,838 +0.00(+0.00%)
May 12, 2014 0.4000 0.4250 0.4000 0.4200 54,185 +0.02(+5.00%)
May 09, 2014 0.3701 0.4000 0.3701 0.4000 5,800 +0.00(+0.00%)
May 08, 2014 0.4000 0.4100 0.4000 0.4000 13,125 +0.00(+0.00%)
May 07, 2014 0.4360 0.4360 0.3620 0.4000 374,961 -0.03(-8.05%)
May 06, 2014 0.4600 0.4600 0.4350 0.4350 66,385 -0.03(-5.43%)
May 05, 2014 0.4500 0.4600 0.4500 0.4600 51,925 +0.02(+3.37%)
May 02, 2014 0.4350 0.4500 0.4300 0.4450 41,925 +0.00(+0.00%)
May 01, 2014 0.4400 0.4500 0.4350 0.4450 43,342 +0.02(+4.71%)
Apr 30, 2014 0.4401 0.4550 0.4150 0.4250 56,792 -0.04(-9.57%)
Apr 29, 2014 0.4300 0.4700 0.4251 0.4700 23,269 +0.02(+4.44%)
Apr 28, 2014 0.4990 0.4990 0.4300 0.4500 99,081 -0.05(-9.82%)
Apr 25, 2014 0.4800 0.4990 0.4200 0.4990 316,180 +0.01(+1.84%)
Apr 24, 2014 0.4900 0.5300 0.4590 0.4900 735,637 -0.01(-1.61%)
Apr 23, 2014 0.4900 0.5000 0.4900 0.4980 35,940 -0.01(-2.35%)
Apr 22, 2014 0.5000 0.5150 0.4800 0.5100 89,710 -0.02(-2.86%)
Apr 21, 2014 0.5160 0.5300 0.5160 0.5250 25,500 +0.01(+0.96%)
Apr 17, 2014 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Apr 16, 2014 0.5100 0.5250 0.4800 0.4900 67,853 +0.01(+2.06%)
Apr 15, 2014 0.5750 0.5750 0.4700 0.4801 424,078 -0.10(-17.93%)
Apr 14, 2014 0.5800 0.5850 0.5600 0.5850 66,316 +0.01(+1.74%)
Apr 11, 2014 0.5800 0.6000 0.5750 0.5750 0 -0.01(-1.71%)
Apr 10, 2014 0.6000 0.6000 0.5750 0.5850 29,524 -0.02(-2.50%)
Apr 09, 2014 0.6500 0.6500 0.5600 0.6000 130,727 -0.05(-7.69%)
Apr 08, 2014 0.6300 0.6520 0.5900 0.6500 251,182 +0.04(+6.56%)
Apr 07, 2014 0.6500 0.6549 0.6050 0.6100 109,810 +0.01(+1.68%)
Apr 04, 2014 0.6350 0.6600 0.5800 0.5999 0 -0.04(-5.53%)
Apr 03, 2014 0.6100 0.6500 0.5810 0.6350 248,827 +0.02(+2.83%)
Apr 02, 2014 0.6200 0.6800 0.6050 0.6175 831,365 +0.01(+1.23%)
Apr 01, 2014 0.4601 0.6300 0.4601 0.6100 513,089 +0.10(+19.37%)
Mar 31, 2014 0.4800 0.5310 0.4770 0.5110 625,238 +0.02(+4.29%)
Mar 28, 2014 0.4977 0.4977 0.4600 0.4900 0 -0.01(-1.01%)
Mar 27, 2014 0.4900 0.5000 0.4700 0.4950 107,213 +0.02(+3.13%)
Mar 26, 2014 0.5100 0.5250 0.4800 0.4800 458,905 +0.01(+2.13%)
Mar 25, 2014 0.5100 0.5250 0.4700 0.4700 112,284 -0.04(-7.84%)
Mar 24, 2014 0.4500 0.5100 0.4000 0.5100 558,557 +0.06(+13.33%)
Mar 21, 2014 0.4950 0.5200 0.4050 0.4500 1,513,891 -0.03(-6.25%)
Mar 20, 2014 0.3600 0.4900 0.3600 0.4800 2,278,208 +0.13(+37.14%)
Mar 19, 2014 0.2880 0.3700 0.2800 0.3500 1,046,639 +0.05(+18.64%)
Mar 18, 2014 0.2800 0.2950 0.2651 0.2950 335,280 +0.03(+11.28%)
Mar 17, 2014 0.2700 0.2800 0.2600 0.2651 94,990 +0.00(+1.84%)
Mar 14, 2014 0.2602 0.2900 0.2602 0.2603 0 -0.02(-7.04%)
Mar 13, 2014 0.2700 0.2800 0.2650 0.2800 30,050 +0.00(+0.00%)
Mar 12, 2014 0.2585 0.2895 0.2585 0.2800 109,504 +0.01(+3.70%)
Mar 11, 2014 0.2610 0.2800 0.2600 0.2700 158,249 +0.00(+0.00%)
Mar 10, 2014 0.2750 0.2750 0.2610 0.2700 58,700 -0.01(-1.82%)
Mar 07, 2014 0.2750 0.2850 0.2700 0.2750 0 -0.01(-3.51%)
Mar 06, 2014 0.2750 0.2850 0.2750 0.2850 14,225 +0.00(+1.79%)
Mar 05, 2014 0.2849 0.2849 0.2670 0.2800 4,056 +0.01(+1.82%)
Mar 04, 2014 0.2651 0.2850 0.2610 0.2750 229,820 -0.01(-1.79%)
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.