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 Low Price High Price Open Price Close Price Last Traded
0.20 4.88% 4.30 4.03 4.44 4.10 4.10 20:00:00
more quote information »

AEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.364.703.724.2619,646-0.06-1.38%
1 Month3.714.701.943.6233,8770.5915.9%
3 Months5.325.791.944.0923,158-1.02-19.17%
6 Months3.566.64431.944.3226,1720.7420.79%
1 Year9.5411.30441.945.7328,131-5.24-54.93%
3 Years7.0012.401.947.2531,457-2.70-38.57%
5 Years7.0012.401.947.2531,457-2.70-38.57%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 4.155 -0.16 -3.6% 4.10 4.44 4.03 12,665
Apr 06 2020 4.31 0.00 0.0% 4.47 4.50 4.31 13,773
Apr 03 2020 4.31 -0.04 -0.92% 4.36 4.49 4.15 21,783
Apr 02 2020 4.35 0.45 11.54% 3.80 4.70 3.72 18,327
Apr 01 2020 3.90 -0.54 -12.16% 4.26 4.445 3.75 21,770
Mar 31 2020 4.44 0.29 6.99% 4.36 4.60 4.25 22,577
Mar 30 2020 4.15 -0.16 -3.71% 4.05 4.60 4.05 13,764
Mar 27 2020 4.31 -0.04 -0.92% 4.36 4.50 4.02 27,180
Mar 26 2020 4.35 0.33 8.21% 4.04 4.45 4.04 32,483
Mar 25 2020 4.02 -0.30 -6.94% 4.32 4.32 4.00 28,320
Mar 24 2020 4.32 0.63 17.07% 3.85 4.67 3.27 81,107
Mar 23 2020 3.69 1.37 59.05% 2.30 4.70 2.30 143,789
Mar 20 2020 2.32 -0.25 -9.73% 2.598 2.62 2.32 14,968
Mar 19 2020 2.57 0.13 5.33% 2.40 2.879 2.3237 19,077
Mar 18 2020 2.44 -0.25 -9.29% 2.39 2.606 2.27 9,541
Mar 17 2020 2.69 0.12 4.67% 2.51 3.07 2.295 58,394
Mar 16 2020 2.57 -0.35 -11.99% 2.80 3.50 2.5472 14,710
Mar 13 2020 2.92 0.13 4.66% 3.11 3.11 1.94 84,497
Mar 12 2020 2.79 -0.71 -20.29% 3.50 3.50 2.79 21,424
Mar 11 2020 3.50 -0.06 -1.55% 3.57 3.6106 3.40 23,393
Mar 10 2020 3.555 0.06 1.57% 3.71 3.89 3.51 12,211
Mar 09 2020 3.50 -0.15 -4.11% 3.54 3.99 3.50 29,979
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 03:08:05