Australia markets closed

AudioEye, Inc. (AEYE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.12-1.88 (-7.83%)
At close: 04:00PM EDT
22.01 -0.11 (-0.50%)
After hours: 07:57PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202423.7523.7521.8522.1222.12216,700
31 May 202424.0524.1021.5024.0024.00326,700
30 May 202426.0526.1223.2323.7523.75299,400
29 May 202423.2826.1623.2825.5925.59537,100
28 May 202423.9824.9523.0024.0024.00257,000
24 May 202420.9124.2420.9123.9823.98230,600
23 May 202422.5422.9419.6720.8320.83259,700
22 May 202424.2124.6921.8022.0022.00262,600
21 May 202425.3725.3722.7624.2124.21326,200
20 May 202422.4225.5922.2125.1825.18455,700
17 May 202420.6922.2720.6922.0022.00171,500
16 May 202421.2921.3520.2120.6220.62151,000
15 May 202421.0021.4020.3521.2021.20151,400
14 May 202419.7521.4919.3220.1320.13183,800
13 May 202417.9720.5817.6219.5919.59254,800
10 May 202418.3218.6817.4617.6117.61225,900
09 May 202418.7019.2618.0118.1218.12189,900
08 May 202418.8819.2018.1818.6818.68122,500
07 May 202420.0120.6117.8419.0919.09355,700
06 May 202418.6522.0218.5520.0220.02576,900
03 May 202417.7419.7017.5118.4518.45402,600
02 May 202415.9017.4915.8017.3717.37377,700
01 May 202415.2116.4315.2015.4815.48204,600
30 Apr 202415.5016.3515.0315.6015.60202,600
29 Apr 202414.1016.7714.1015.6315.63411,300
26 Apr 202414.7415.0014.0514.2914.29129,900
25 Apr 202414.0515.0313.7514.8514.85362,200
24 Apr 202416.1816.2214.2814.4314.43487,400
23 Apr 202411.9013.8411.9013.4813.48253,600
22 Apr 202411.7612.5211.2511.8511.85302,000
19 Apr 202412.8813.6912.3412.4712.47168,500
18 Apr 202412.4613.7512.0713.0113.01236,200
17 Apr 202413.1113.3911.9012.4612.46136,400
16 Apr 202413.1313.3812.5313.0813.08101,900
15 Apr 202413.7814.1612.7013.3113.31217,300
12 Apr 202414.7614.8513.2813.7713.77187,800
11 Apr 202413.0015.3112.5314.7414.74398,200
10 Apr 202412.0513.3412.0413.0613.06415,600
09 Apr 20249.5112.849.4712.0712.07686,900
08 Apr 20249.059.698.449.379.3782,000
05 Apr 20249.899.899.059.159.1582,100
04 Apr 202410.1710.429.699.839.8362,300
03 Apr 20249.3510.299.2510.1010.1068,100
02 Apr 20249.509.649.139.509.5076,800
01 Apr 202410.1110.249.359.639.63178,500
28 Mar 202410.3010.309.5810.0110.0169,500
27 Mar 202410.3310.599.8110.2510.2590,500
26 Mar 202411.0211.0210.3010.4310.43113,800
25 Mar 202410.8611.3510.7510.9210.92183,300
22 Mar 202410.8211.0710.0010.7610.76164,300
21 Mar 202410.2511.1010.2110.7910.79255,500
20 Mar 20249.4210.259.4010.1510.15123,900
19 Mar 20249.009.498.819.499.4964,200
18 Mar 20248.759.138.519.039.03107,400
15 Mar 20248.248.958.148.758.75111,400
14 Mar 20248.629.188.028.338.33116,500
13 Mar 20248.609.008.408.638.6392,400
12 Mar 20248.708.808.408.598.59113,700
11 Mar 20248.109.257.888.708.70234,100
08 Mar 20248.178.187.848.108.1071,200
07 Mar 20248.408.407.698.138.13335,100
06 Mar 20247.247.596.586.936.93160,000
05 Mar 20247.978.056.616.746.7470,200
04 Mar 20247.617.997.567.927.9262,700
01 Mar 20247.417.657.187.507.5056,200
29 Feb 20247.197.506.917.327.3254,000
28 Feb 20246.827.206.617.057.0568,200
27 Feb 20246.867.326.806.856.8592,000
26 Feb 20246.306.946.306.746.7447,400
23 Feb 20245.996.335.896.306.3030,200
22 Feb 20245.825.995.685.935.9317,700
21 Feb 20245.855.935.645.645.6410,100
20 Feb 20245.955.955.795.905.9014,000
16 Feb 20245.706.105.636.006.0038,900
15 Feb 20245.395.725.335.705.7029,200
14 Feb 20245.405.415.255.315.3111,800
13 Feb 20245.355.405.115.275.2724,300
12 Feb 20245.395.585.335.515.5125,800
09 Feb 20245.235.584.995.335.3349,500
08 Feb 20244.725.204.525.115.1127,600
07 Feb 20244.955.004.664.674.6729,000
06 Feb 20245.215.234.854.874.8738,700
05 Feb 20245.285.285.175.175.1712,000
02 Feb 20245.485.485.165.275.2732,400
01 Feb 20245.265.425.125.425.4236,700
31 Jan 20245.085.344.875.255.2525,900
30 Jan 20245.155.255.045.145.1410,400
29 Jan 20245.295.325.115.195.1915,700
26 Jan 20245.105.345.105.275.2724,800
25 Jan 20245.135.185.025.055.0520,700
24 Jan 20245.205.305.025.135.1341,300
23 Jan 20245.225.275.155.155.1520,100
22 Jan 20245.255.295.035.215.2138,100
19 Jan 20245.305.395.025.155.1555,000
18 Jan 20245.305.405.205.275.2717,700
17 Jan 20245.065.375.035.245.2428,600
16 Jan 20245.025.115.005.065.0647,600
12 Jan 20244.604.994.604.994.9941,000
11 Jan 20244.644.674.604.604.6014,100
10 Jan 20244.674.674.594.644.6411,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...