AEYE

AudioEye Historical Data

AEYE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 31.66 -2.06 -6.11% 34.55 34.99 31.56 106,809
Mar 01 2021 33.72 2.16 6.84% 32.14 34.98 32.03 128,543
Feb 26 2021 31.56 -0.74 -2.29% 31.56 33.15 30.00 194,458
Feb 25 2021 32.30 -3.04 -8.6% 35.35 36.7324 32.10 159,648
Feb 24 2021 35.34 0.42 1.2% 35.38 36.2699 35.09 130,728
Feb 23 2021 34.92 -3.63 -9.42% 37.03 38.07 32.00 289,157
Feb 22 2021 38.55 -1.90 -4.7% 40.40 40.50 38.09 119,501
Feb 19 2021 40.45 2.64 6.98% 40.16 41.25 39.00 219,551
Feb 18 2021 37.81 -2.24 -5.59% 41.6776 41.99 37.09 603,187
Feb 17 2021 40.05 -0.79 -1.93% 40.6625 41.11 38.40 143,417
Feb 16 2021 40.84 -1.41 -3.34% 41.11 41.50 39.00 167,967
Feb 15 2021 42.25 0.00 +0.00% 44.11 44.2288 41.10 0
Feb 12 2021 42.25 -1.42 -3.25% 44.11 44.2288 41.10 178,460
Feb 11 2021 43.67 2.24 5.41% 43.71 44.37 41.44 200,004
Feb 10 2021 41.43 3.62 9.57% 42.48 43.98 40.40 361,866
Feb 09 2021 37.81 -1.85 -4.66% 39.63 43.9299 36.25 994,627
Feb 08 2021 39.66 10.06 33.99% 30.89 44.15 28.15 761,300
Feb 05 2021 29.60 -0.05 -0.17% 30.00 30.5505 28.2301 135,029
Feb 04 2021 29.65 5.28 21.67% 24.42 29.82 24.3232 183,892
Feb 03 2021 24.37 0.49 2.05% 24.01 25.40 23.98 52,786
Feb 02 2021 23.88 0.61 2.62% 23.40 23.93 22.92 42,416
Feb 01 2021 23.27 -0.65 -2.72% 24.39 24.39 22.21 108,973
Jan 29 2021 23.92 -0.59 -2.41% 24.43 24.74 23.00 62,006
Jan 28 2021 24.51 0.83 3.51% 24.10 24.98 23.1601 61,832
Jan 27 2021 23.68 -0.61 -2.51% 24.00 25.00 22.78 151,260
Jan 26 2021 24.29 -0.28 -1.14% 24.56 24.9812 23.5905 60,669
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 18 2021 23.86 0.00 +0.00% 24.92 26.9799 23.75 0
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 -0.62 -2.42% 25.62 26.4699 24.81 60,269
Jan 08 2021 25.62 0.92 3.72% 25.62 25.62 25.62 4,366
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
Jan 01 2021 25.83 0.00 +0.00% 26.90 27.1472 25.56 0
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
Dec 25 2020 26.20 0.00 +0.00% 26.27 28.055 25.85 0
Dec 24 2020 26.20 0.00 +0.00% 26.27 28.055 25.85 0
Dec 24 2020 26.20 -0.06 -0.23% 26.27 28.055 25.85 45,628
Dec 23 2020 26.26 -0.45 -1.68% 26.72 28.662 26.04 92,708
Dec 22 2020 26.71 -0.86 -3.12% 27.17 27.7719 24.81 202,725
Dec 21 2020 27.57 2.61 10.46% 24.00 28.00 23.50 239,709
Dec 18 2020 24.96 0.99 4.13% 23.97 26.00 23.50 155,525
Dec 17 2020 23.97 2.76 13.01% 21.47 24.00 21.41 213,363
Dec 16 2020 21.21 0.97 4.79% 20.26 22.74 19.565 246,993
Dec 15 2020 20.24 0.58 2.95% 20.00 20.47 17.95 121,827
Dec 14 2020 19.66 -0.03 -0.15% 20.03 22.76 19.41 235,669
Dec 11 2020 19.69 1.45 7.95% 18.28 19.9881 18.20 147,351
Dec 10 2020 18.24 0.87 5.01% 17.39 18.60 17.07 45,517
Dec 09 2020 17.37 -1.50 -7.95% 18.77 18.93 17.21 115,644
Dec 08 2020 18.87 0.11 0.59% 18.85 19.10 18.01 39,942
Dec 07 2020 18.76 0.52 2.85% 18.39 19.37 18.0281 87,387
Dec 04 2020 18.24 -0.11 -0.6% 18.31 18.6365 18.01 46,173
Dec 03 2020 18.35 0.16 0.88% 18.27 18.8099 18.19 72,610


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.