AEYE

AudioEye Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioEye Inc AEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -1.14% 24.29 16:30:00
Open Price Low Price High Price Close Price Prev Close
24.56 23.5905 24.9812 24.29 24.57
more quote information »

AEYE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0826.2523.3225.0469,3040.210.87%
1 Month25.1727.59523.2224.8866,056-0.88-3.5%
3 Months18.0328.66215.300121.2199,3916.2634.72%
6 Months14.7428.66211.2518.14115,1309.5564.79%
1 Year5.0628.6621.9415.1783,92119.23380.04%
3 Years7.0028.6621.9412.5654,29117.29247.0%
5 Years7.0028.6621.9412.5654,29117.29247.0%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 24.57 -0.33 -1.33% 25.12 25.81 23.32 72,472
Jan 22 2021 24.90 0.23 0.93% 24.19 25.67 24.19 77,708
Jan 21 2021 24.67 -0.92 -3.6% 25.59 25.8487 24.52 48,761
Jan 20 2021 25.59 0.24 0.95% 25.50 26.25 25.00 70,098
Jan 19 2021 25.35 1.49 6.24% 24.08 25.44 24.0027 77,482
Jan 15 2021 23.86 -1.14 -4.56% 24.92 26.9799 23.75 84,686
Jan 14 2021 25.00 1.29 5.44% 23.83 25.15 23.70 99,423
Jan 13 2021 23.71 -1.43 -5.69% 25.11 25.11 23.585 67,897
Jan 12 2021 25.14 0.14 0.56% 25.06 25.48 23.31 66,240
Jan 11 2021 25.00 0.00 0.0% 24.92 25.46 24.2001 61,261
Jan 08 2021 25.00 0.30 1.21% 25.62 26.4699 24.81 60,269
Jan 07 2021 24.70 1.00 4.22% 24.00 26.10 24.00 66,019
Jan 06 2021 23.70 -1.11 -4.47% 24.29 25.23 23.22 82,158
Jan 05 2021 24.81 -0.06 -0.24% 24.84 25.39 23.73 87,486
Jan 04 2021 24.87 -0.96 -3.72% 26.09 26.09 23.5601 71,639
Dec 31 2020 25.83 -1.36 -5.0% 26.90 27.1472 25.56 41,683
Dec 30 2020 27.19 2.62 10.66% 24.68 27.595 24.5447 63,482
Dec 29 2020 24.57 -0.66 -2.62% 25.17 25.555 23.54 57,715
Dec 28 2020 25.23 -0.97 -3.7% 26.77 26.77 24.54 63,275
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.