Skip to main content
AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
17.45
+0.79 (4.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2217.8316.2217.4517.454.74%435,405
Dec 19, 202416.9717.3116.0216.6616.661.59%281,000
Dec 18, 202417.2018.3716.1816.4016.40-4.26%513,914
Dec 17, 202417.5017.6516.6217.1317.13-0.23%306,300
Dec 16, 202417.0517.4116.6117.1717.171.48%387,738
Dec 13, 202418.2118.6416.7816.9216.92-7.59%555,400
Dec 12, 202418.8019.1917.9318.3118.31-2.40%236,403
Dec 11, 202419.7019.7018.5918.7618.76-2.60%304,496
Dec 10, 202420.3720.5018.8019.2619.26-5.54%622,100
Dec 9, 202422.6022.6220.2220.3920.39-8.15%413,316
Dec 6, 202421.2622.4120.2222.2022.207.25%545,287
Dec 5, 202422.9823.1220.2520.7020.70-23.78%1,867,435
Dec 4, 202426.0027.4125.8427.1627.165.27%167,800
Dec 3, 202427.9327.9325.5225.8025.80-7.59%152,400
Dec 2, 202426.9828.5026.9827.9227.923.71%184,961
Nov 29, 202427.2028.3426.6326.9226.920.45%79,800
Nov 27, 202426.5227.9426.1426.8026.801.94%172,225
Nov 26, 202426.2327.0225.7826.2926.29-0.72%106,200
Nov 25, 202428.0828.1826.0926.4826.48-2.75%149,279
Nov 22, 202425.5627.2624.6927.2327.237.88%197,027
Nov 21, 202425.3526.2224.5625.2425.240.92%127,400
Nov 20, 202425.7925.9024.7725.0125.01-2.23%119,208
Nov 19, 202425.3326.1524.6225.5825.58-0.58%131,907
Nov 18, 202425.6426.7425.4525.7325.730.86%155,209
Nov 15, 202426.1126.4124.8525.5125.51-2.48%220,051
Nov 14, 202426.5027.6325.1526.1626.16-1.02%290,162
Nov 13, 202428.6929.4026.2126.4326.43-7.68%343,997
Nov 12, 202433.0133.3728.1328.6328.63-14.89%472,862
Nov 11, 202434.0034.8532.3933.6433.645.99%345,725
Nov 8, 202427.1932.6223.9931.7431.7417.43%570,572
Nov 7, 202426.1528.2826.1527.0327.034.28%210,612
Nov 6, 202423.6226.2523.2425.9225.9213.93%203,436
Nov 5, 202421.7623.0421.7622.7522.754.79%80,700
Nov 4, 202421.3322.5421.1521.7121.711.35%138,545
Nov 1, 202421.5322.0821.2021.4221.420.56%124,300
Oct 31, 202422.1022.1620.9621.3021.30-4.70%108,905
Oct 30, 202422.4823.0022.1722.3522.35-1.67%78,680
Oct 29, 202422.3723.1422.3522.7322.731.25%66,428
Oct 28, 202423.0023.4222.1522.4522.45-1.32%103,242
Oct 25, 202423.1423.9922.3722.7522.75-1.04%124,100
Oct 24, 202424.0024.4522.9222.9922.99-1.46%118,200
Oct 23, 202424.5024.6123.0123.3323.33-5.81%180,645
Oct 22, 202427.8728.2924.5524.7724.77-11.06%254,126
Oct 21, 202425.8029.2525.7727.8527.858.28%394,452
Oct 18, 202424.7325.8224.3725.7225.726.02%176,300
Oct 17, 202425.8026.0124.1524.2624.26-5.12%81,004
Oct 16, 202425.6426.0924.8425.5725.571.03%123,536
Oct 15, 202423.3825.5022.7925.3125.317.84%191,700
Oct 14, 202423.4623.6423.0723.4723.470.77%49,713
Oct 11, 202421.9023.3521.9023.2923.295.38%85,100
Oct 10, 202421.9222.3421.4122.1022.10-1.30%82,000
Oct 9, 202421.8022.5521.3022.3922.392.75%94,605
Oct 8, 202422.8423.7321.4021.7921.79-4.60%154,406
Oct 7, 202423.2523.4522.4122.8422.84-2.31%87,922
Oct 4, 202422.4423.4521.7723.3823.387.64%110,249
Oct 3, 202422.1122.4821.4021.7221.72-2.95%96,610
Oct 2, 202422.4722.9222.0222.3822.38-1.97%78,068
Oct 1, 202423.7823.9621.9022.8322.83-0.09%151,000
Sep 30, 202424.1026.7022.6422.8522.85-3.42%277,314
Sep 27, 202423.5824.2523.2723.6623.661.28%84,907
Sep 26, 202423.8523.8522.6223.3623.36-0.17%73,700
Sep 25, 202423.4824.0123.1423.4023.40-0.76%69,500
Sep 24, 202423.6623.8022.8523.5823.580.04%85,633
Sep 23, 202425.3025.3022.7523.5723.57-6.84%219,274
Sep 20, 202423.4325.5023.4325.3025.307.98%324,842
Sep 19, 202422.3824.5421.9023.4323.439.59%206,900
Sep 18, 202420.7522.5020.4021.3821.382.79%147,600
Sep 17, 202422.6322.8120.7020.8020.80-6.56%107,473
Sep 16, 202422.5722.7821.8322.2622.26-1.07%78,038
Sep 13, 202421.4122.8921.4122.5022.506.94%157,000
Sep 12, 202420.6421.4020.3521.0421.042.73%61,625
Sep 11, 202419.9720.6919.6820.4820.482.30%115,043
Sep 10, 202419.7220.0219.1020.0220.023.84%78,200
Sep 9, 202419.9120.3319.0919.2819.28-1.73%82,510
Sep 6, 202420.8221.0119.2019.6219.62-6.12%133,700
Sep 5, 202420.9421.3520.2520.9020.90-0.19%125,113
Sep 4, 202421.1121.8920.5120.9420.94-2.83%145,000
Sep 3, 202424.0824.0821.1721.5521.55-10.99%220,800
Aug 30, 202424.0424.9723.5224.2124.211.17%107,820
Aug 29, 202422.6924.6222.3323.9323.937.21%183,000
Aug 28, 202423.6123.7321.5422.3222.32-6.96%277,349
Aug 27, 202424.9625.2523.0023.9923.99-4.04%169,500
Aug 26, 202423.5925.3422.7825.0025.006.70%338,634
Aug 23, 202422.0723.5622.0223.4323.437.97%92,800
Aug 22, 202422.7622.7621.6121.7021.70-4.74%100,833
Aug 21, 202421.9623.0021.9122.7822.784.78%112,747
Aug 20, 202423.2823.9621.2721.7421.74-7.09%192,135
Aug 19, 202422.2723.4721.6623.4023.404.79%87,800
Aug 16, 202422.5123.9622.0922.3322.33-2.15%106,840
Aug 15, 202422.6823.2521.9522.8222.823.35%128,937
Aug 14, 202422.9823.2121.6822.0822.08-3.12%78,419
Aug 13, 202421.4923.2021.4922.7922.796.25%124,033
Aug 12, 202421.4321.8821.0021.4521.45-0.46%96,045
Aug 9, 202421.2822.2121.0721.5521.551.32%148,228
Aug 8, 202420.5521.3619.7621.2721.276.14%86,240
Aug 7, 202421.7322.1619.7220.0420.04-4.66%120,946
Aug 6, 202421.1121.5020.0221.0221.023.29%148,114
Aug 5, 202419.6521.4318.1820.3520.35-9.68%199,207
Aug 2, 202422.8222.9921.6622.5322.53-4.90%178,105
Aug 1, 202425.0325.7022.1323.6923.69-5.35%413,800