AudioEye Historical Data - AEYE

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 High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.17% 6.02 6.6443 6.01 6.01 6.03 20:00:00
more quote information »

AEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.506.64433.32725.4266,8022.5272.0%
1 Month3.106.64432.854.2340,6172.9294.19%
3 Months4.266.64432.763.9626,6331.7641.31%
6 Months8.759.002.765.2529,369-2.73-31.2%
1 Year6.14512.402.767.8239,560-0.125-2.03%
3 Years7.0012.402.767.8334,167-0.98-14.0%
5 Years7.0012.402.767.8334,167-0.98-14.0%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 6.02 -0.01 -0.17% 6.01 6.6443 6.01 109,615
Nov 19 2019 6.03 1.04 20.91% 4.99 6.23 4.99 196,210
Nov 18 2019 4.987 1.07 27.22% 3.89 5.97 3.89 88,189
Nov 15 2019 3.92 0.01 0.26% 3.83 3.9299 3.6901 11,083
Nov 14 2019 3.91 0.49 14.33% 3.57 3.91 3.4407 27,301
Nov 13 2019 3.42 -0.05 -1.44% 3.50 3.5461 3.3272 11,226
Nov 12 2019 3.47 -0.43 -11.03% 3.76 3.76 3.30 29,939
Nov 11 2019 3.90 0.53 15.72% 3.38 3.90 3.30 4,920
Nov 08 2019 3.3701 0.07 2.12% 3.35 3.44 3.30 3,232
Nov 07 2019 3.30 -0.03 -0.9% 3.36 3.4351 3.30 20,005
Nov 06 2019 3.33 -0.11 -3.2% 3.33 3.54 3.30 12,660
Nov 05 2019 3.44 -0.11 -3.1% 3.55 3.80 3.41 23,881
Nov 04 2019 3.55 0.21 6.29% 3.39 4.00 3.30 54,705
Nov 01 2019 3.34 0.09 2.77% 3.23 3.49 3.0501 15,472
Oct 31 2019 3.25 -0.06 -1.81% 3.28 3.28 3.19 5,082
Oct 30 2019 3.31 0.03 0.91% 3.32 3.32 3.0808 10,933
Oct 29 2019 3.28 -0.08 -2.38% 3.34 3.36 3.0989 14,969
Oct 28 2019 3.36 -0.04 -1.17% 3.37 3.61 3.07 75,472
Oct 25 2019 3.3999 -0.02 -0.59% 3.47 3.75 3.20 40,651
Oct 24 2019 3.42 0.47 15.93% 3.18 3.70 3.05 118,814
Oct 23 2019 2.95 -0.05 -1.67% 3.10 3.30 2.85 47,597
Oct 22 2019 3.00 -0.10 -3.23% 3.11 3.11 2.90 40,405
Oct 21 2019 3.10 0.20 6.9% 2.90 3.23 2.89 28,615
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.