AudioEye Inc (AEYE) Historical Stock Data
14.29 ↓0.56 (-3.77%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEYE is up 1.84% a day on average. There have been 16 days where AudioEye Inc closed green and 14 days where AEYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.74 | 14.29 | ↓$0.45 (-3.05%) | 14.05 | 15.00 | 129.92K |
| 2024-04-25 | 14.05 | 14.85 | ↑$0.80 (5.69%) | 13.75 | 15.03 | 361.97K |
| 2024-04-24 | 16.18 | 14.43 | ↓$1.75 (-10.82%) | 14.28 | 16.22 | 487.38K |
| 2024-04-23 | 11.90 | 13.48 | ↑$1.58 (13.28%) | 11.90 | 13.84 | 248.34K |
| 2024-04-22 | 11.76 | 11.85 | ↑$0.09 (0.77%) | 11.25 | 12.52 | 302.15K |
| 2024-04-19 | 12.88 | 12.47 | ↓$0.41 (-3.18%) | 12.34 | 13.69 | 168.56K |
| 2024-04-18 | 12.46 | 13.01 | ↑$0.55 (4.41%) | 12.07 | 13.75 | 236.17K |
| 2024-04-17 | 13.11 | 12.46 | ↓$0.65 (-4.96%) | 11.90 | 13.39 | 136.39K |
| 2024-04-16 | 13.13 | 13.08 | ↓$0.05 (-0.38%) | 12.53 | 13.38 | 101.87K |
| 2024-04-15 | 13.78 | 13.31 | ↓$0.47 (-3.41%) | 12.70 | 14.16 | 217.28K |
| 2024-04-12 | 14.76 | 13.77 | ↓$0.99 (-6.71%) | 13.28 | 14.85 | 187.83K |
| 2024-04-11 | 13.00 | 14.74 | ↑$1.74 (13.38%) | 12.53 | 15.31 | 398.09K |
| 2024-04-10 | 12.05 | 13.06 | ↑$1.01 (8.38%) | 12.04 | 13.34 | 415.35K |
| 2024-04-09 | 9.51 | 12.07 | ↑$2.56 (26.92%) | 9.47 | 12.84 | 686.79K |
| 2024-04-08 | 9.05 | 9.37 | ↑$0.32 (3.54%) | 8.44 | 9.69 | 82.04K |
| 2024-04-05 | 9.89 | 9.15 | ↓$0.74 (-7.48%) | 9.05 | 9.89 | 82.09K |
| 2024-04-04 | 10.17 | 9.83 | ↓$0.34 (-3.34%) | 9.69 | 10.42 | 62.35K |
| 2024-04-03 | 9.35 | 10.10 | ↑$0.75 (8.02%) | 9.25 | 10.29 | 68.10K |
| 2024-04-02 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.13 | 9.64 | 76.85K |
| 2024-04-01 | 10.11 | 9.63 | ↓$0.48 (-4.75%) | 9.35 | 10.24 | 178.51K |
| 2024-03-28 | 10.30 | 10.01 | ↓$0.29 (-2.82%) | 9.58 | 10.30 | 69.52K |
| 2024-03-27 | 10.33 | 10.25 | ↓$0.08 (-0.77%) | 9.81 | 10.59 | 90.53K |
| 2024-03-26 | 11.02 | 10.43 | ↓$0.59 (-5.35%) | 10.30 | 11.02 | 113.85K |
| 2024-03-25 | 10.86 | 10.92 | ↑$0.06 (0.55%) | 10.75 | 11.35 | 183.29K |
| 2024-03-22 | 10.82 | 10.76 | ↓$0.06 (-0.55%) | 10.00 | 11.07 | 164.28K |
| 2024-03-21 | 10.25 | 10.79 | ↑$0.54 (5.27%) | 10.21 | 11.10 | 255.48K |
| 2024-03-20 | 9.42 | 10.15 | ↑$0.73 (7.75%) | 9.40 | 10.25 | 123.96K |
| 2024-03-19 | 9.00 | 9.49 | ↑$0.49 (5.44%) | 8.81 | 9.49 | 64.36K |
| 2024-03-18 | 8.75 | 9.03 | ↑$0.28 (3.20%) | 8.51 | 9.13 | 107.36K |
| 2024-03-15 | 8.24 | 8.75 | ↑$0.51 (6.19%) | 8.14 | 8.95 | 111.45K |
Create an account or log in to view more rows.
$AEYE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AEYE had to buy calls
$AEYE volume = money
$AEYE buy buy buy!!
$AEYE is going to have a run next month
$AEYE not worrying
$AEYE bull trap confirmed
$AEYE buy more doomers!!!
$AEYE one of the poorest performed stocks for a big name.
$AEYE R-E-L-A-X Green is coming