Italia markets open in 8 hours 16 minutes

AudioEye, Inc. (AEYE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,12-1,88 (-7,83%)
Alla chiusura: 04:00PM EDT
22,20 +0,08 (+0,36%)
Dopo ore: 06:22PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202423,7523,7521,8622,1222,12216.700
31 mag 202424,0524,1021,5024,0024,00326.700
30 mag 202426,0526,1223,2323,7523,75299.400
29 mag 202423,2826,1623,2825,5925,59537.100
28 mag 202423,9824,9523,0024,0024,00257.000
24 mag 202420,9124,2420,9123,9823,98230.600
23 mag 202422,5422,9419,6720,8320,83259.700
22 mag 202424,2124,6921,8022,0022,00262.600
21 mag 202425,3725,3722,7624,2124,21326.200
20 mag 202422,4225,5922,2125,1825,18455.700
17 mag 202420,6922,2720,6922,0022,00171.500
16 mag 202421,2921,3520,2120,6220,62151.000
15 mag 202421,0021,4020,3521,2021,20151.400
14 mag 202419,7521,4919,3220,1320,13183.800
13 mag 202417,9720,5817,6219,5919,59254.800
10 mag 202418,3218,6817,4617,6117,61225.900
09 mag 202418,7019,2618,0118,1218,12189.900
08 mag 202418,8819,2018,1818,6818,68122.500
07 mag 202420,0120,6117,8419,0919,09355.700
06 mag 202418,6522,0218,5520,0220,02576.900
03 mag 202417,7419,7017,5118,4518,45402.600
02 mag 202415,9017,4915,8017,3717,37377.700
01 mag 202415,2116,4315,2015,4815,48204.600
30 apr 202415,5016,3515,0315,6015,60202.600
29 apr 202414,1016,7714,1015,6315,63411.300
26 apr 202414,7415,0014,0514,2914,29129.900
25 apr 202414,0515,0313,7514,8514,85362.200
24 apr 202416,1816,2214,2814,4314,43487.400
23 apr 202411,9013,8411,9013,4813,48253.600
22 apr 202411,7612,5211,2511,8511,85302.000
19 apr 202412,8813,6912,3412,4712,47168.500
18 apr 202412,4613,7512,0713,0113,01236.200
17 apr 202413,1113,3911,9012,4612,46136.400
16 apr 202413,1313,3812,5313,0813,08101.900
15 apr 202413,7814,1612,7013,3113,31217.300
12 apr 202414,7614,8513,2813,7713,77187.800
11 apr 202413,0015,3112,5314,7414,74398.200
10 apr 202412,0513,3412,0413,0613,06415.600
09 apr 20249,5112,849,4712,0712,07686.900
08 apr 20249,059,698,449,379,3782.000
05 apr 20249,899,899,059,159,1582.100
04 apr 202410,1710,429,699,839,8362.300
03 apr 20249,3510,299,2510,1010,1068.100
02 apr 20249,509,649,139,509,5076.800
01 apr 202410,1110,249,359,639,63178.500
28 mar 202410,3010,309,5810,0110,0169.500
27 mar 202410,3310,599,8110,2510,2590.500
26 mar 202411,0211,0210,3010,4310,43113.800
25 mar 202410,8611,3510,7510,9210,92183.300
22 mar 202410,8211,0710,0010,7610,76164.300
21 mar 202410,2511,1010,2110,7910,79255.500
20 mar 20249,4210,259,4010,1510,15123.900
19 mar 20249,009,498,819,499,4964.200
18 mar 20248,759,138,519,039,03107.400
15 mar 20248,248,958,148,758,75111.400
14 mar 20248,629,188,028,338,33116.500
13 mar 20248,609,008,408,638,6392.400
12 mar 20248,708,808,408,598,59113.700
11 mar 20248,109,257,888,708,70234.100
08 mar 20248,178,187,848,108,1071.200
07 mar 20248,408,407,698,138,13335.100
06 mar 20247,247,596,586,936,93160.000
05 mar 20247,978,056,616,746,7470.200
04 mar 20247,617,997,567,927,9262.700
01 mar 20247,417,657,187,507,5056.200
29 feb 20247,197,506,917,327,3254.000
28 feb 20246,827,206,617,057,0568.200
27 feb 20246,867,326,806,856,8592.000
26 feb 20246,306,946,306,746,7447.400
23 feb 20245,996,335,896,306,3030.200
22 feb 20245,825,995,685,935,9317.700
21 feb 20245,855,935,645,645,6410.100
20 feb 20245,955,955,795,905,9014.000
16 feb 20245,706,105,636,006,0038.900
15 feb 20245,395,725,335,705,7029.200
14 feb 20245,405,415,255,315,3111.800
13 feb 20245,355,405,115,275,2724.300
12 feb 20245,395,585,335,515,5125.800
09 feb 20245,235,584,995,335,3349.500
08 feb 20244,725,204,525,115,1127.600
07 feb 20244,955,004,664,674,6729.000
06 feb 20245,215,234,854,874,8738.700
05 feb 20245,285,285,175,175,1712.000
02 feb 20245,485,485,165,275,2732.400
01 feb 20245,265,425,125,425,4236.700
31 gen 20245,085,344,875,255,2525.900
30 gen 20245,155,255,045,145,1410.400
29 gen 20245,295,325,115,195,1915.700
26 gen 20245,105,345,105,275,2724.800
25 gen 20245,135,185,025,055,0520.700
24 gen 20245,205,305,025,135,1341.300
23 gen 20245,225,275,155,155,1520.100
22 gen 20245,255,295,035,215,2138.100
19 gen 20245,305,395,025,155,1555.000
18 gen 20245,305,405,205,275,2717.700
17 gen 20245,065,375,035,245,2428.600
16 gen 20245,025,115,005,065,0647.600
12 gen 20244,604,994,604,994,9941.000
11 gen 20244,644,674,604,604,6014.100
10 gen 20244,674,674,594,644,6411.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...