
AudioEye Inc (AEYE)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.75 | -15.3118040089 | 17.96 | 17.96 | 15.2 | 156647 | 16.70899697 | CS |
4 | -2.54 | -14.3098591549 | 17.75 | 20.57 | 15.2 | 139762 | 18.38652417 | CS |
12 | -11.99 | -44.0808823529 | 27.2 | 28.5 | 13.6101 | 259397 | 18.30453509 | CS |
26 | -6.75 | -30.737704918 | 21.96 | 34.85 | 13.6101 | 204067 | 21.26310199 | CS |
52 | 9.36 | 160 | 5.85 | 34.85 | 5.64 | 212423 | 19.91284832 | CS |
156 | 9.54 | 168.253968254 | 5.67 | 34.85 | 3.1 | 90847 | 16.63726382 | CS |
260 | 10.37 | 214.256198347 | 4.84 | 44.37 | 1.94 | 94210 | 17.28132599 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 15.21 | -0.81 | -5.06 | 16.32 | 16.5 | 15.11 | 168717 |
1740094500 | 16.02 | -0.41 | -2.50 | 16.309999 | 16.44 | 15.525 | 170315 |
1740008100 | 16.43 | -0.62 | -3.64 | 16.89 | 17.29 | 16.36 | 127135 |
1739921700 | 17.05 | -0.2 | -1.16 | 17.22 | 17.2257 | 16.59 | 126242 |
1739576100 | 17.25 | -0.69 | -3.85 | 17.96 | 17.96 | 16.86 | 202897 |
1739489700 | 17.94 | -0.26 | -1.43 | 18.28 | 18.45 | 17.63 | 111695 |
1739403300 | 18.2 | -0.21 | -1.14 | 17.93 | 18.445 | 17.93 | 61337 |
1739316900 | 18.41 | -0.24 | -1.29 | 18.24 | 18.64 | 17.9104 | 133493 |
1739230500 | 18.65 | -0.27 | -1.43 | 19.13 | 19.43 | 18.36 | 110403 |
1738971300 | 18.92 | -0.53 | -2.72 | 19.48 | 20.007 | 18.78 | 111884 |
1738884900 | 19.45 | -0.82 | -4.05 | 20.28 | 20.57 | 19.27 | 105320 |
1738798500 | 20.27 | 0.27 | 1.35 | 20.14 | 20.53 | 19.9101 | 170473 |
1738712100 | 20 | 1.21 | 6.44 | 18.64 | 20.1 | 18.61 | 167241 |
1738625700 | 18.79 | -0.15 | -0.79 | 18.16 | 19.11 | 18.12 | 151023 |
1738366500 | 18.94 | -0.35 | -1.81 | 19.42 | 19.71 | 18.75 | 169909 |
1738280100 | 19.29 | 0.78 | 4.21 | 18.6 | 19.42 | 18.6 | 143882 |
1738193700 | 18.51 | -0.12 | -0.64 | 18.5 | 18.625 | 18.1302 | 94068 |
1738107300 | 18.63 | 0.16 | 0.87 | 18.79 | 18.81 | 17.81 | 161826 |
1738020900 | 18.47 | 0.38 | 2.10 | 18.07 | 18.6899 | 17.5 | 214067 |
1737761700 | 18.09 | -0.04 | -0.22 | 17.75 | 18.3935 | 17.715 | 122265 |
1737675300 | 18.13 | 0 | 0.00 | 18.13 | 18.13 | 18.13 | 0 |
1737588900 | 18.13 | -0.05 | -0.28 | 18.28 | 18.28 | 17.78 | 137417 |
1737502500 | 18.18 | 0.96 | 5.57 | 17.55 | 18.36 | 17.55 | 331916 |
1737156900 | 17.22 | 1.17 | 7.29 | 16.62 | 17.35 | 16.2 | 207549 |
1737070500 | 16.05 | -0.17 | -1.05 | 16.219999 | 16.71 | 15.91 | 203450 |
1736984100 | 16.219999 | 0.96 | 6.33 | 15.85 | 16.2665 | 15.4 | 172295 |
1736897700 | 15.255 | 0.48 | 3.21 | 15.05 | 15.325 | 14.68 | 147443 |
1736811300 | 14.78 | -0.25 | -1.66 | 14.6 | 15.1932 | 14.41 | 175289 |
1736552100 | 15.03 | 0.92 | 6.52 | 13.75 | 15.3656 | 13.6101 | 378917 |
1736379300 | 14.11 | -1.42 | -9.14 | 15.26 | 15.7 | 14.05 | 339488 |
1736292900 | 15.53 | 0.14 | 0.91 | 16.16 | 16.4815 | 15.04 | 280600 |
1736206500 | 15.39 | -0.21 | -1.35 | 15.84 | 16.1 | 15.25 | 213457 |
1735947300 | 15.6 | 0.09 | 0.58 | 15.68 | 16.1099 | 15.3086 | 160736 |
1735860900 | 15.51 | 0.3 | 1.97 | 15.54 | 16.1899 | 15.2 | 160792 |
1735688100 | 15.21 | -0.41 | -2.62 | 15.9 | 15.9 | 14.56 | 320435 |
1735601700 | 15.62 | -0.49 | -3.04 | 16.01 | 16.01 | 15.15 | 215443 |
1735342500 | 16.11 | -1.27 | -7.31 | 17.4 | 17.44 | 15.6609 | 331567 |
1735256100 | 17.38 | 0.52 | 3.08 | 16.67 | 17.4 | 16.533 | 223432 |
1735077840 | 16.86 | 0.26 | 1.57 | 16.7 | 17 | 16.239999 | 100775 |
1734996900 | 16.6 | -0.85 | -4.87 | 17.77 | 18 | 16.35 | 191296 |
1734737700 | 17.45 | 0.79 | 4.74 | 16.219999 | 17.85 | 16.219999 | 445814 |
1734651300 | 16.66 | 0.26 | 1.59 | 17.05 | 17.31 | 16.02 | 280998 |
1734564900 | 16.399999 | -0.73 | -4.26 | 17.2 | 18.3699 | 16.18 | 513890 |
1734478500 | 17.13 | -0.04 | -0.23 | 17.5 | 17.652 | 16.62 | 306272 |
1734392100 | 17.17 | 0.25 | 1.48 | 17.05 | 17.41 | 16.614999 | 387738 |
1734132900 | 16.92 | -1.39 | -7.59 | 18.21 | 18.64 | 16.78 | 554798 |
1734046500 | 18.31 | -0.45 | -2.40 | 18.8 | 19.1875 | 17.93 | 236390 |
1733960100 | 18.76 | -0.5 | -2.60 | 19.7 | 19.7 | 18.59 | 304335 |
1733873700 | 19.26 | -1.13 | -5.54 | 20.37 | 20.5 | 18.8 | 622076 |
1733787300 | 20.39 | -1.81 | -8.15 | 22.6 | 22.62 | 20.22 | 412517 |
1733528100 | 22.2 | 1.5 | 7.25 | 21.26 | 22.41 | 20.22 | 545003 |
1733441700 | 20.7 | -6.46 | -23.78 | 22.98 | 23.1192 | 20.25 | 1865843 |
1733355300 | 27.16 | 1.36 | 5.27 | 26 | 27.405 | 25.84 | 166947 |
1733268900 | 25.8 | -2.12 | -7.59 | 27.93 | 27.93 | 25.52 | 152322 |
1733182500 | 27.92 | 1 | 3.71 | 26.98 | 28.5 | 26.98 | 184956 |
1732917840 | 26.92 | 0.12 | 0.45 | 27.2 | 28.34 | 26.63 | 79754 |
1732750500 | 26.8 | 0.51 | 1.94 | 26.52 | 27.94 | 26.14 | 172220 |
1732664100 | 26.29 | -0.19 | -0.72 | 26.23 | 27.015 | 25.78 | 106192 |
1732577700 | 26.48 | -0.75 | -2.75 | 28.08 | 28.08 | 26.09 | 146497 |
1732318500 | 27.23 | 1.99 | 7.88 | 25.56 | 27.26 | 24.69 | 196905 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約