Skip to main content
AudioEye, Inc. (AEYE)
NASDAQ: AEYE · Real-Time Price · USD
24.79
-0.22 (-0.86%)
Nov 21, 2024, 10:40 AM EST - Market open

AudioEye Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7925.9024.7725.0125.01-2.25%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%80,670
Nov 4, 202421.3322.5421.1521.7121.711.35%138,545
Nov 1, 202421.5322.0821.2021.4221.420.56%124,298
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%124,092
Oct 24, 202424.0024.4522.9222.9922.99-1.46%118,193
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%176,277
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%191,665
Oct 14, 202423.4623.6423.0723.4723.470.77%49,713
Oct 11, 202421.9023.3521.9023.2923.295.38%85,087
Oct 10, 202421.9222.3421.4122.1022.10-1.30%81,999
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%150,958
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%73,661
Sep 25, 202423.4824.0123.1423.4023.40-0.76%69,455
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%206,884
Sep 18, 202420.7522.5020.4021.3821.382.79%147,597
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%156,998
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%78,192
Sep 9, 202419.9120.3319.0919.2819.28-1.73%82,510
Sep 6, 202420.8221.0119.2019.6219.62-6.12%133,655
Sep 5, 202420.9421.3520.2520.9020.90-0.19%125,113
Sep 4, 202421.1121.8920.5120.9420.94-2.83%143,860
Sep 3, 202424.0824.0821.1721.5521.55-10.99%220,791
Aug 30, 202424.0424.9723.5224.2124.211.17%107,820
Aug 29, 202422.6924.6222.3323.9323.937.21%182,960
Aug 28, 202423.6123.7321.5422.3222.32-6.96%277,349
Aug 27, 202424.9625.2523.0023.9923.99-4.04%169,463
Aug 26, 202423.5925.3422.7825.0025.006.70%338,634
Aug 23, 202422.0723.5622.0323.4323.437.97%92,793
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%87,768
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%413,775
Jul 31, 202425.0026.3125.0025.0325.032.16%202,989
Jul 30, 202427.0027.0224.2324.5024.50-9.26%271,759
Jul 29, 202427.5029.3026.6427.0027.00-0.55%653,030
Jul 26, 202422.1027.3121.5627.1527.1538.24%1,365,703
Jul 25, 202419.6120.1719.0419.6419.641.50%159,297
Jul 24, 202421.3821.4419.3219.3519.35-11.85%242,781
Jul 23, 202421.3523.0021.3521.9521.952.91%154,892
Jul 22, 202420.7121.3720.2521.3321.334.30%101,732
Jul 19, 202421.0322.0920.1520.4520.45-2.85%177,502
Jul 18, 202420.9822.2020.6021.0521.050.91%183,906
Jul 17, 202422.1022.4920.5220.8620.86-7.66%217,708
Jul 16, 202423.1023.8422.2622.5922.59-1.40%210,889
Jul 15, 202421.1922.9321.0622.9122.9110.09%246,965
Jul 12, 202419.1120.9418.4720.8120.819.07%226,413
Jul 11, 202420.2420.2418.5119.0819.08-3.39%260,369
Jul 10, 202421.1021.5519.2419.7519.75-5.86%251,486
Jul 9, 202420.9422.6020.2520.9820.980.05%453,109
Jul 8, 202419.3821.2619.3520.9720.978.32%262,709
Jul 5, 202421.2021.2919.1219.3619.36-8.94%261,460
Jul 3, 202420.0021.6019.8521.2621.267.43%197,315
Jul 2, 202418.5520.3818.4019.7919.797.91%312,941