AEYE

AudioEye Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioEye Inc AEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.73 -2.46% 28.95 00:00:01
Open Price Low Price High Price Close Price Prev Close
29.61 28.50 30.19 28.95 29.68
more quote information »

AEYE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8230.4027.4628.6469,7500.130.45%
1 Month29.2536.2024.2329.03166,561-0.30-1.03%
3 Months24.9244.3722.2132.58185,4274.0316.17%
6 Months17.3444.3715.300127.90135,36811.6166.96%
1 Year4.3544.373.9521.52119,45624.60565.52%
3 Years7.0044.371.9417.3365,44021.95313.57%
5 Years7.0044.371.9417.3365,44021.95313.57%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 28.95 -0.73 -2.46% 29.61 30.19 28.50 67,594
Apr 08 2021 29.68 0.92 3.2% 28.91 30.40 28.91 51,743
Apr 07 2021 28.76 0.10 0.35% 28.91 30.306 28.4201 97,799
Apr 06 2021 28.66 0.82 2.95% 27.78 29.03 27.60 47,591
Apr 05 2021 27.84 -0.71 -2.49% 28.82 29.3101 27.46 81,868
Apr 01 2021 28.55 0.61 2.18% 28.48 29.7567 27.3653 66,403
Mar 31 2021 27.94 1.72 6.56% 26.63 28.67 26.6095 87,441
Mar 30 2021 26.22 0.65 2.54% 25.50 26.47 24.23 101,920
Mar 29 2021 25.57 -0.79 -3.0% 27.00 27.245 25.51 105,557
Mar 26 2021 26.36 -1.13 -4.11% 28.00 28.0233 25.67 117,641
Mar 25 2021 27.49 0.76 2.84% 26.11 28.20 25.53 167,139
Mar 24 2021 26.73 -3.28 -10.93% 30.25 30.87 26.56 178,498
Mar 23 2021 30.01 -4.38 -12.74% 35.16 35.16 29.67 187,053
Mar 22 2021 34.39 1.56 4.75% 33.00 36.20 33.00 245,399
Mar 19 2021 32.83 5.03 18.09% 28.00 35.76 28.00 560,577
Mar 18 2021 27.80 1.24 4.67% 27.25 29.49 26.66 255,172
Mar 17 2021 26.56 -0.62 -2.28% 26.25 28.21 25.61 418,705
Mar 16 2021 27.18 -0.94 -3.34% 28.36 28.52 26.07 127,587
Mar 15 2021 28.12 -0.38 -1.33% 28.57 30.00 28.014 101,031
Mar 12 2021 28.50 -0.75 -2.56% 29.25 30.00 27.00 165,536
Mar 11 2021 29.25 1.63 5.9% 28.14 29.97 27.14 203,943
See More Historical Prices »


Your Recent History
NASDAQ
AEYE
AudioEye
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.