AudioEye, Inc. (AEYE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.32 | 18.68 | 17.46 | 17.61 | 17.61 | 225,500 |
| 09 May 2024 | 18.70 | 19.26 | 18.01 | 18.12 | 18.12 | 189,900 |
| 08 May 2024 | 18.88 | 19.20 | 18.18 | 18.68 | 18.68 | 122,500 |
| 07 May 2024 | 20.01 | 20.61 | 17.84 | 19.09 | 19.09 | 355,700 |
| 06 May 2024 | 18.65 | 22.02 | 18.55 | 20.02 | 20.02 | 576,900 |
| 03 May 2024 | 17.74 | 19.70 | 17.51 | 18.45 | 18.45 | 402,600 |
| 02 May 2024 | 15.90 | 17.49 | 15.80 | 17.37 | 17.37 | 377,700 |
| 01 May 2024 | 15.21 | 16.43 | 15.20 | 15.48 | 15.48 | 204,600 |
| 30 Apr 2024 | 15.50 | 16.35 | 15.03 | 15.60 | 15.60 | 202,600 |
| 29 Apr 2024 | 14.10 | 16.77 | 14.10 | 15.63 | 15.63 | 411,300 |
| 26 Apr 2024 | 14.74 | 15.00 | 14.05 | 14.29 | 14.29 | 129,900 |
| 25 Apr 2024 | 14.05 | 15.03 | 13.75 | 14.85 | 14.85 | 362,200 |
| 24 Apr 2024 | 16.18 | 16.22 | 14.28 | 14.43 | 14.43 | 487,400 |
| 23 Apr 2024 | 11.90 | 13.84 | 11.90 | 13.48 | 13.48 | 253,600 |
| 22 Apr 2024 | 11.76 | 12.52 | 11.25 | 11.85 | 11.85 | 302,000 |
| 19 Apr 2024 | 12.88 | 13.69 | 12.34 | 12.47 | 12.47 | 168,500 |
| 18 Apr 2024 | 12.46 | 13.75 | 12.07 | 13.01 | 13.01 | 236,200 |
| 17 Apr 2024 | 13.11 | 13.39 | 11.90 | 12.46 | 12.46 | 136,400 |
| 16 Apr 2024 | 13.13 | 13.38 | 12.53 | 13.08 | 13.08 | 101,900 |
| 15 Apr 2024 | 13.78 | 14.16 | 12.70 | 13.31 | 13.31 | 217,300 |
| 12 Apr 2024 | 14.76 | 14.85 | 13.28 | 13.77 | 13.77 | 187,800 |
| 11 Apr 2024 | 13.00 | 15.31 | 12.53 | 14.74 | 14.74 | 398,200 |
| 10 Apr 2024 | 12.05 | 13.34 | 12.04 | 13.06 | 13.06 | 415,600 |
| 09 Apr 2024 | 9.51 | 12.84 | 9.47 | 12.07 | 12.07 | 686,900 |
| 08 Apr 2024 | 9.05 | 9.69 | 8.44 | 9.37 | 9.37 | 82,000 |
| 05 Apr 2024 | 9.89 | 9.89 | 9.05 | 9.15 | 9.15 | 82,100 |
| 04 Apr 2024 | 10.17 | 10.42 | 9.69 | 9.83 | 9.83 | 62,300 |
| 03 Apr 2024 | 9.35 | 10.29 | 9.25 | 10.10 | 10.10 | 68,100 |
| 02 Apr 2024 | 9.50 | 9.64 | 9.13 | 9.50 | 9.50 | 76,800 |
| 01 Apr 2024 | 10.11 | 10.24 | 9.35 | 9.63 | 9.63 | 178,500 |
| 28 Mar 2024 | 10.30 | 10.30 | 9.58 | 10.01 | 10.01 | 69,500 |
| 27 Mar 2024 | 10.33 | 10.59 | 9.81 | 10.25 | 10.25 | 90,500 |
| 26 Mar 2024 | 11.02 | 11.02 | 10.30 | 10.43 | 10.43 | 113,800 |
| 25 Mar 2024 | 10.86 | 11.35 | 10.75 | 10.92 | 10.92 | 183,300 |
| 22 Mar 2024 | 10.82 | 11.07 | 10.00 | 10.76 | 10.76 | 164,300 |
| 21 Mar 2024 | 10.25 | 11.10 | 10.21 | 10.79 | 10.79 | 255,500 |
| 20 Mar 2024 | 9.42 | 10.25 | 9.40 | 10.15 | 10.15 | 123,900 |
| 19 Mar 2024 | 9.00 | 9.49 | 8.81 | 9.49 | 9.49 | 64,200 |
| 18 Mar 2024 | 8.75 | 9.13 | 8.51 | 9.03 | 9.03 | 107,400 |
| 15 Mar 2024 | 8.24 | 8.95 | 8.14 | 8.75 | 8.75 | 111,400 |
| 14 Mar 2024 | 8.62 | 9.18 | 8.02 | 8.33 | 8.33 | 116,500 |
| 13 Mar 2024 | 8.60 | 9.00 | 8.40 | 8.63 | 8.63 | 92,400 |
| 12 Mar 2024 | 8.70 | 8.80 | 8.40 | 8.59 | 8.59 | 113,700 |
| 11 Mar 2024 | 8.10 | 9.25 | 7.88 | 8.70 | 8.70 | 234,100 |
| 08 Mar 2024 | 8.17 | 8.18 | 7.84 | 8.10 | 8.10 | 71,200 |
| 07 Mar 2024 | 8.40 | 8.40 | 7.69 | 8.13 | 8.13 | 335,100 |
| 06 Mar 2024 | 7.24 | 7.59 | 6.58 | 6.93 | 6.93 | 160,000 |
| 05 Mar 2024 | 7.97 | 8.05 | 6.61 | 6.74 | 6.74 | 70,200 |
| 04 Mar 2024 | 7.61 | 7.99 | 7.56 | 7.92 | 7.92 | 62,700 |
| 01 Mar 2024 | 7.41 | 7.65 | 7.18 | 7.50 | 7.50 | 56,200 |
| 29 Feb 2024 | 7.19 | 7.50 | 6.91 | 7.32 | 7.32 | 54,000 |
| 28 Feb 2024 | 6.82 | 7.20 | 6.61 | 7.05 | 7.05 | 68,200 |
| 27 Feb 2024 | 6.86 | 7.32 | 6.80 | 6.85 | 6.85 | 92,000 |
| 26 Feb 2024 | 6.30 | 6.94 | 6.30 | 6.74 | 6.74 | 47,400 |
| 23 Feb 2024 | 5.99 | 6.33 | 5.89 | 6.30 | 6.30 | 30,200 |
| 22 Feb 2024 | 5.82 | 5.99 | 5.68 | 5.93 | 5.93 | 17,700 |
| 21 Feb 2024 | 5.85 | 5.93 | 5.64 | 5.64 | 5.64 | 10,100 |
| 20 Feb 2024 | 5.95 | 5.95 | 5.79 | 5.90 | 5.90 | 14,000 |
| 16 Feb 2024 | 5.70 | 6.10 | 5.63 | 6.00 | 6.00 | 38,900 |
| 15 Feb 2024 | 5.39 | 5.72 | 5.33 | 5.70 | 5.70 | 29,200 |
| 14 Feb 2024 | 5.40 | 5.41 | 5.25 | 5.31 | 5.31 | 11,800 |
| 13 Feb 2024 | 5.35 | 5.40 | 5.11 | 5.27 | 5.27 | 24,300 |
| 12 Feb 2024 | 5.39 | 5.58 | 5.33 | 5.51 | 5.51 | 25,800 |
| 09 Feb 2024 | 5.23 | 5.58 | 4.99 | 5.33 | 5.33 | 49,500 |
| 08 Feb 2024 | 4.72 | 5.20 | 4.52 | 5.11 | 5.11 | 27,600 |
| 07 Feb 2024 | 4.95 | 5.00 | 4.66 | 4.67 | 4.67 | 29,000 |
| 06 Feb 2024 | 5.21 | 5.23 | 4.85 | 4.87 | 4.87 | 38,700 |
| 05 Feb 2024 | 5.28 | 5.28 | 5.17 | 5.17 | 5.17 | 12,000 |
| 02 Feb 2024 | 5.48 | 5.48 | 5.16 | 5.27 | 5.27 | 32,400 |
| 01 Feb 2024 | 5.26 | 5.42 | 5.12 | 5.42 | 5.42 | 36,700 |
| 31 Jan 2024 | 5.08 | 5.34 | 4.87 | 5.25 | 5.25 | 25,900 |
| 30 Jan 2024 | 5.15 | 5.25 | 5.04 | 5.14 | 5.14 | 10,400 |
| 29 Jan 2024 | 5.29 | 5.32 | 5.11 | 5.19 | 5.19 | 15,700 |
| 26 Jan 2024 | 5.10 | 5.34 | 5.10 | 5.27 | 5.27 | 24,800 |
| 25 Jan 2024 | 5.13 | 5.18 | 5.02 | 5.05 | 5.05 | 20,700 |
| 24 Jan 2024 | 5.20 | 5.30 | 5.02 | 5.13 | 5.13 | 41,300 |
| 23 Jan 2024 | 5.22 | 5.27 | 5.15 | 5.15 | 5.15 | 20,100 |
| 22 Jan 2024 | 5.25 | 5.29 | 5.03 | 5.21 | 5.21 | 38,100 |
| 19 Jan 2024 | 5.30 | 5.39 | 5.02 | 5.15 | 5.15 | 55,000 |
| 18 Jan 2024 | 5.30 | 5.40 | 5.20 | 5.27 | 5.27 | 17,700 |
| 17 Jan 2024 | 5.06 | 5.37 | 5.03 | 5.24 | 5.24 | 28,600 |
| 16 Jan 2024 | 5.02 | 5.11 | 5.00 | 5.06 | 5.06 | 47,600 |
| 12 Jan 2024 | 4.60 | 4.99 | 4.60 | 4.99 | 4.99 | 41,000 |
| 11 Jan 2024 | 4.64 | 4.67 | 4.60 | 4.60 | 4.60 | 14,100 |
| 10 Jan 2024 | 4.67 | 4.67 | 4.59 | 4.64 | 4.64 | 11,100 |
| 09 Jan 2024 | 4.56 | 4.70 | 4.56 | 4.62 | 4.62 | 16,400 |
| 08 Jan 2024 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 18,300 |
| 05 Jan 2024 | 4.98 | 5.00 | 4.52 | 4.52 | 4.52 | 28,100 |
| 04 Jan 2024 | 4.70 | 4.99 | 4.70 | 4.93 | 4.93 | 32,700 |
| 03 Jan 2024 | 4.91 | 4.93 | 4.61 | 4.65 | 4.65 | 27,600 |
| 02 Jan 2024 | 5.34 | 5.34 | 4.75 | 4.81 | 4.81 | 44,500 |
| 29 Dec 2023 | 5.14 | 5.43 | 5.14 | 5.42 | 5.42 | 45,200 |
| 28 Dec 2023 | 5.12 | 5.28 | 5.03 | 5.20 | 5.20 | 44,500 |
| 27 Dec 2023 | 4.49 | 5.18 | 4.46 | 5.12 | 5.12 | 56,100 |
| 26 Dec 2023 | 4.26 | 4.59 | 4.26 | 4.49 | 4.49 | 47,700 |
| 22 Dec 2023 | 4.17 | 4.27 | 4.09 | 4.23 | 4.23 | 34,000 |
| 21 Dec 2023 | 4.17 | 4.29 | 4.06 | 4.20 | 4.20 | 44,000 |
| 20 Dec 2023 | 4.14 | 4.24 | 4.01 | 4.10 | 4.10 | 19,600 |
| 19 Dec 2023 | 4.18 | 4.18 | 4.05 | 4.14 | 4.14 | 47,800 |
| 18 Dec 2023 | 4.11 | 4.29 | 4.08 | 4.12 | 4.12 | 19,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.