AudioEye Inc (AEYE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.24 | 24.9118683901 | 17.02 | 21.6 | 16.56 | 402030 | 17.97449308 | CS |
| 4 | 0.53 | 2.55668113845 | 20.73 | 24.3691 | 16.56 | 290811 | 19.24581426 | CS |
| 12 | 9.1032 | 74.8815477757 | 12.1568 | 26.16 | 11.25 | 279610 | 18.80536286 | CS |
| 26 | 16.35 | 332.99389002 | 4.91 | 26.16 | 4.52 | 170072 | 16.41516398 | CS |
| 52 | 16.48 | 344.769874477 | 4.78 | 26.16 | 3.752 | 103347 | 14.32915457 | CS |
| 156 | 4.61 | 27.6876876877 | 16.65 | 26.16 | 3.1 | 64554 | 11.48809109 | CS |
| 260 | 13.46 | 172.564102564 | 7.8 | 44.37 | 1.94 | 71104 | 15.06239952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 21.26 | 1.47 | 7.43 | 20 | 21.6 | 19.85 | 197315 |
| 1719959700 | 19.79 | 1.45 | 7.91 | 18.55 | 20.38 | 18.4 | 312911 |
| 1719873300 | 18.34 | 0.73 | 4.15 | 17.85 | 18.51 | 17.16 | 197130 |
| 1719614100 | 17.61 | 0.43 | 2.50 | 17.18 | 17.73 | 16.703499 | 1113856 |
| 1719527700 | 17.18 | -0.39 | -2.22 | 17.6 | 18.25 | 16.86 | 199781 |
| 1719441300 | 17.57 | 0.56 | 3.29 | 17.02 | 18 | 16.559999 | 186473 |
| 1719354900 | 17.01 | -0.7 | -3.95 | 17.9 | 18.365 | 16.9119 | 228749 |
| 1719268500 | 17.71 | -0.93 | -4.99 | 18.74 | 19 | 16.9801 | 230461 |
| 1719009300 | 18.64 | 0.58 | 3.21 | 18.18 | 19.34 | 17.875 | 340607 |
| 1718922900 | 18.06 | -0.2 | -1.10 | 17.76 | 18.9 | 17.31 | 216483 |
| 1718750100 | 18.26 | -1.23 | -6.31 | 19.49 | 19.49 | 17.6885 | 377126 |
| 1718663700 | 19.49 | -0.21 | -1.07 | 19.7 | 20.63 | 19.12 | 184054 |
| 1718404500 | 19.7 | -0.72 | -3.53 | 20.5 | 20.62 | 19.14 | 277830 |
| 1718318100 | 20.42 | -1.12 | -5.20 | 21.46 | 22.4 | 20.2001 | 211864 |
| 1718231700 | 21.54 | -0.05 | -0.23 | 22.32 | 23.2299 | 20.95 | 249039 |
| 1718145300 | 21.59 | 0.81 | 3.90 | 21.07 | 21.66 | 20.01 | 167143 |
| 1718058900 | 20.78 | -0.59 | -2.76 | 21.08 | 22.054 | 20.5 | 315875 |
| 1717799700 | 21.37 | -1.21 | -5.36 | 22.25 | 22.69 | 21.04 | 203897 |
| 1717713300 | 22.58 | -0.78 | -3.34 | 22.81 | 23.71 | 22.14 | 194912 |
| 1717626900 | 23.36 | 2.57 | 12.36 | 20.73 | 24.3691 | 20.73 | 317222 |
| 1717540500 | 20.79 | -1.33 | -6.01 | 21.88 | 23.0035 | 20.61 | 350192 |
| 1717454100 | 22.12 | -1.88 | -7.83 | 23.75 | 23.75 | 21.85 | 216721 |
| 1717194900 | 24 | 0.25 | 1.05 | 24.05 | 24.1 | 21.5001 | 326751 |
| 1717108500 | 23.75 | -1.84 | -7.19 | 26.05 | 26.12 | 23.2329 | 299602 |
| 1717022100 | 25.59 | 1.59 | 6.63 | 23.28 | 26.16 | 23.15 | 536185 |
| 1716935700 | 24 | 0.02 | 0.08 | 23.98 | 24.85 | 23 | 151315 |
| 1716590100 | 23.98 | 3.15 | 15.12 | 20.91 | 24.24 | 20.91 | 230552 |
| 1716503700 | 20.83 | -1.17 | -5.32 | 22.54 | 22.9399 | 19.91 | 230030 |
| 1716417300 | 22 | -2.21 | -9.13 | 24.21 | 24.69 | 21.8 | 262198 |
| 1716330900 | 24.21 | -0.97 | -3.85 | 25.35 | 25.37 | 22.76 | 326031 |
| 1716244500 | 25.18 | 3.18 | 14.45 | 22.42 | 25.59 | 22.21 | 455751 |
| 1715985300 | 22 | 1.38 | 6.69 | 20.69 | 22.27 | 20.69 | 170669 |
| 1715898900 | 20.62 | -0.58 | -2.74 | 21.29 | 21.3503 | 20.21 | 151042 |
| 1715812500 | 21.2 | 1.07 | 5.32 | 21 | 21.4 | 20.3456 | 151204 |
| 1715726100 | 20.13 | 0.54 | 2.76 | 19.75 | 21.49 | 19.32 | 180845 |
| 1715639700 | 19.59 | 1.98 | 11.24 | 17.97 | 20.58 | 17.62 | 254784 |
| 1715380500 | 17.61 | -0.51 | -2.81 | 18.32 | 18.68 | 17.4601 | 225845 |
| 1715294100 | 18.12 | -0.56 | -3.00 | 18.7 | 19.26 | 18.01 | 189925 |
| 1715207700 | 18.68 | -0.41 | -2.15 | 18.88 | 19.2 | 18.18 | 122487 |
| 1715121300 | 19.09 | -0.93 | -4.62 | 20.01 | 20.61 | 17.8359 | 355674 |
| 1715034900 | 20.015 | 1.57 | 8.48 | 18.65 | 22.02 | 18.55 | 574535 |
| 1714775700 | 18.45 | 1.08 | 6.22 | 17.74 | 19.7 | 17.51 | 402612 |
| 1714689300 | 17.37 | 1.89 | 12.21 | 15.9 | 17.49 | 15.8022 | 377715 |
| 1714602900 | 15.48 | -0.12 | -0.77 | 15.21 | 16.43 | 15.2 | 204595 |
| 1714516500 | 15.6 | -0.03 | -0.19 | 15.5 | 16.35 | 15.03 | 202280 |
| 1714430100 | 15.63 | 1.34 | 9.38 | 14.1 | 16.77 | 14.1 | 411405 |
| 1714170900 | 14.29 | -0.56 | -3.77 | 14.74 | 15 | 14.05 | 129910 |
| 1714084500 | 14.85 | 0.42 | 2.91 | 13.8381 | 15.03 | 13.745 | 343129 |
| 1713998100 | 14.43 | 0.95 | 7.05 | 16.18 | 16.219999 | 14.28 | 487375 |
| 1713911700 | 13.48 | 1.63 | 13.76 | 11.9 | 13.835 | 11.9 | 243210 |
| 1713825300 | 11.85 | -0.62 | -4.97 | 11.76 | 12.52 | 11.25 | 302152 |
| 1713566100 | 12.47 | -0.54 | -4.15 | 12.88 | 13.69 | 12.34 | 168555 |
| 1713479700 | 13.01 | 0.55 | 4.41 | 12.46 | 13.75 | 12.07 | 236170 |
| 1713393300 | 12.46 | -0.62 | -4.74 | 13.11 | 13.39 | 11.9 | 136394 |
| 1713306900 | 13.08 | -0.23 | -1.73 | 13.07 | 13.38 | 12.53 | 95874 |
| 1713220500 | 13.31 | -0.46 | -3.34 | 13.78 | 14.16 | 12.7001 | 217277 |
| 1712961300 | 13.77 | -0.97 | -6.58 | 14.76 | 14.85 | 13.2801 | 187830 |
| 1712874900 | 14.74 | 1.68 | 12.86 | 13 | 15.31 | 12.53 | 397999 |
| 1712788500 | 13.06 | 0.99 | 8.20 | 12.1568 | 13.3399 | 12.15 | 385159 |
| 1712702100 | 12.07 | 2.7 | 28.82 | 9.51 | 12.84 | 9.47 | 686769 |
| 1712615700 | 9.3699999 | 0.22 | 2.40 | 9.05 | 9.69 | 8.44 | 82042 |
| 1712356500 | 9.15 | -0.68 | -6.92 | 9.85 | 9.85 | 9.0509 | 78016 |
| 1712270100 | 9.83 | -0.27 | -2.67 | 10.17 | 10.42 | 9.685 | 62263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
