AudioEye Historical Data - AEYE

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 Low Price High Price Open Price Close Price Last Traded
-0.1093 -2.19% 4.8907 4.84 4.94 4.84 5.00 14:01:36
more quote information »

AEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.885.104.714.8913,4590.01070.22%
1 Month5.305.374.614.9214,234-0.4093-7.72%
3 Months5.175.824.404.9915,504-0.2793-5.4%
6 Months3.856.64432.764.4623,5571.0427.03%
1 Year10.7111.602.766.5227,940-5.82-54.34%
3 Years7.0012.402.767.5231,538-2.11-30.13%
5 Years7.0012.402.767.5231,538-2.11-30.13%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 5.00 0.14 2.88% 4.82 5.00 4.82 9,565
Feb 19 2020 4.86 0.14 2.97% 4.72 5.00 4.72 7,160
Feb 18 2020 4.72 -0.36 -7.09% 5.08 5.10 4.71 22,656
Feb 14 2020 5.08 0.08 1.6% 4.88 5.099 4.88 14,455
Feb 13 2020 5.00 0.10 2.04% 5.00 5.10 4.87 12,021
Feb 12 2020 4.90 -0.05 -1.01% 4.89 5.021 4.89 2,219
Feb 11 2020 4.95 -0.15 -2.94% 5.12 5.26 4.86 32,385
Feb 10 2020 5.10 0.13 2.62% 4.94 5.20 4.89 9,556
Feb 07 2020 4.97 -0.20 -3.87% 5.05 5.37 4.7175 30,526
Feb 06 2020 5.17 0.47 10.0% 4.71 5.1765 4.6552 6,131
Feb 05 2020 4.70 -0.30 -6.0% 5.10 5.10 4.61 22,867
Feb 04 2020 5.00 -0.11 -2.15% 5.05 5.20 4.91 26,122
Feb 03 2020 5.11 0.18 3.65% 4.97 5.12 4.9001 16,589
Jan 31 2020 4.93 0.27 5.79% 4.75 4.9899 4.75 5,790
Jan 30 2020 4.66 -0.19 -3.92% 4.81 4.81 4.66 4,326
Jan 29 2020 4.85 0.14 2.97% 4.82 4.85 4.70 4,975
Jan 28 2020 4.71 -0.14 -2.89% 4.91 4.9382 4.64 19,743
Jan 27 2020 4.85 -0.25 -4.9% 5.06 5.07 4.81 8,028
Jan 24 2020 5.10 -0.20 -3.77% 5.30 5.30 5.10 15,327
Jan 23 2020 5.30 -0.10 -1.85% 5.42 5.79 5.25 20,599
Jan 22 2020 5.40 0.28 5.47% 5.24 5.4061 5.1205 23,931
Jan 21 2020 5.12 0.47 10.11% 4.88 5.1545 4.81 25,989
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.