AudioEye Inc (AEYE) Historical Stock Data
10.01 ↓0.24 (-2.34%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AEYE is up 0.95% a day on average. There have been 17 days where AudioEye Inc closed green and 13 days where AEYE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.62 | 8.33 | ↓$0.29 (-3.36%) | 8.02 | 9.18 | 116.54K |
2024-03-13 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.40 | 9.00 | 92.46K |
2024-03-12 | 8.70 | 8.59 | ↓$0.11 (-1.26%) | 8.40 | 8.80 | 113.68K |
2024-03-11 | 8.10 | 8.70 | ↑$0.60 (7.41%) | 7.88 | 9.25 | 234.15K |
2024-03-08 | 8.17 | 8.10 | ↓$0.07 (-0.86%) | 7.84 | 8.18 | 71.34K |
2024-03-07 | 8.40 | 8.13 | ↓$0.27 (-3.21%) | 7.69 | 8.40 | 335.09K |
2024-03-06 | 7.24 | 6.87 | ↓$0.37 (-5.11%) | 6.58 | 7.59 | 92.21K |
2024-03-05 | 7.97 | 6.74 | ↓$1.23 (-15.43%) | 6.61 | 8.05 | 69.91K |
2024-03-04 | 7.61 | 7.92 | ↑$0.31 (4.07%) | 7.56 | 7.99 | 62.52K |
2024-03-01 | 7.41 | 7.50 | ↑$0.09 (1.21%) | 7.18 | 7.65 | 56.25K |
2024-02-29 | 7.19 | 7.32 | ↑$0.13 (1.81%) | 6.91 | 7.50 | 54.03K |
2024-02-28 | 6.82 | 7.05 | ↑$0.23 (3.37%) | 6.61 | 7.20 | 68.25K |
2024-02-27 | 6.86 | 6.85 | ↓$0.01 (-0.15%) | 6.80 | 7.32 | 91.96K |
2024-02-26 | 6.30 | 6.74 | ↑$0.44 (6.98%) | 6.30 | 6.94 | 47.46K |
2024-02-23 | 5.99 | 6.30 | ↑$0.31 (5.18%) | 5.89 | 6.33 | 30.41K |
2024-02-22 | 5.82 | 5.93 | ↑$0.11 (1.89%) | 5.68 | 5.99 | 17.70K |
2024-02-21 | 5.85 | 5.64 | ↓$0.21 (-3.59%) | 5.64 | 5.93 | 10.10K |
2024-02-20 | 5.95 | 5.90 | ↓$0.05 (-0.84%) | 5.79 | 5.95 | 14.03K |
2024-02-16 | 5.70 | 6.00 | ↑$0.30 (5.26%) | 5.63 | 6.10 | 38.91K |
2024-02-15 | 5.39 | 5.70 | ↑$0.31 (5.75%) | 5.33 | 5.72 | 29.30K |
Create an account or log in to view more rows.
$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
$AEYE wow
$AEYE Dumping started...
Get out while you can...