• SPX
  • $6,006.10
  • 0.55 %
  • $33.00
  • DJI
  • $44,050.15
  • 0.73 %
  • $320.81
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,305.49
  • 0.19 %
  • $36.03
AudioEye, Inc. (AEYE) Charts

AudioEye, Inc. (AEYE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$31.92

$4.89

(18.08%)

Day's range
$23.99
Day's range
$32.62
  • 5 DAY PERFORMANCE

    +49.02%
  • 1 MONTH PERFORMANCE

    +46.49%
  • 3 MONTH PERFORMANCE

    +50.07%
  • 6 MONTH PERFORMANCE

    +70.88%
  • YEAR-TO-DATE PERFORMANCE

    +488.93%
  • 1 YEAR PERFORMANCE

    +609.33%

AudioEye, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $27.19 $32.14   (18.21%) $32.62 $23.99 440,351 $386.31 M
11/07/2024 $26.15 $27.03   (3.37%) $28.28 $26.15 207,191 $323.28 M
11/06/2024 $23.62 $25.92   (9.74%) $26.25 $23.24 203,436 $310.00 M
11/05/2024 $21.76 $22.75   (4.55%) $23.04 $21.76 80,700 $272.09 M
11/04/2024 $21.33 $21.71   (1.78%) $22.54 $21.15 138,545 $259.65 M
11/01/2024 $21.53 $21.42   (-0.51%) $22.08 $21.20 124,300 $250.68 M
10/31/2024 $22.10 $21.30   (-3.62%) $22.16 $20.96 108,905 $249.27 M
10/30/2024 $22.48 $22.35   (-0.58%) $23.00 $22.17 78,680 $261.56 M
10/29/2024 $22.37 $22.73   (1.61%) $23.14 $22.35 66,428 $266.01 M
10/28/2024 $23.00 $22.45   (-2.39%) $23.42 $22.15 103,242 $262.73 M
10/25/2024 $23.14 $22.75   (-1.69%) $23.99 $22.37 124,100 $266.24 M
10/24/2024 $24.00 $22.99   (-4.21%) $24.45 $22.92 118,200 $269.05 M
10/23/2024 $24.50 $23.33   (-4.78%) $24.61 $23.01 180,645 $273.03 M
10/22/2024 $27.87 $24.77   (-11.12%) $28.29 $24.55 254,126 $289.88 M
10/21/2024 $25.80 $27.85   (7.95%) $29.25 $25.77 394,452 $325.93 M
10/18/2024 $24.73 $25.72   (4%) $25.82 $24.37 176,300 $301.00 M
10/17/2024 $25.80 $24.26   (-5.97%) $26.01 $24.15 81,004 $283.91 M
10/16/2024 $25.64 $25.57   (-0.27%) $26.09 $24.84 123,536 $299.25 M
10/15/2024 $23.38 $25.31   (8.25%) $25.50 $22.79 191,700 $296.20 M
10/14/2024 $23.46 $23.47   (0.04%) $23.64 $23.07 49,713 $274.67 M
10/11/2024 $21.90 $23.29   (6.35%) $23.35 $21.90 85,100 $272.56 M
10/10/2024 $21.92 $22.10   (0.82%) $22.34 $21.41 82,000 $258.64 M
10/09/2024 $21.80 $22.39   (2.71%) $22.55 $21.30 94,605 $262.03 M
10/08/2024 $22.84 $21.79   (-4.6%) $23.73 $21.40 154,406 $255.01 M
10/07/2024 $23.25 $22.84   (-1.76%) $23.45 $22.41 87,922 $267.30 M
10/04/2024 $22.44 $23.38   (4.19%) $23.45 $21.77 110,249 $273.62 M
10/03/2024 $22.11 $21.72   (-1.76%) $22.48 $21.40 96,610 $254.19 M
10/02/2024 $22.47 $22.38   (-0.4%) $22.92 $22.02 78,068 $261.91 M
10/01/2024 $23.78 $22.83   (-3.99%) $23.96 $21.90 151,000 $267.18 M
09/30/2024 $24.10 $22.85   (-5.19%) $26.70 $22.64 277,314 $267.41 M
09/27/2024 $23.58 $23.66   (0.34%) $24.25 $23.27 84,907 $276.89 M
09/26/2024 $23.85 $23.36   (-2.05%) $23.85 $22.62 73,700 $273.38 M
09/25/2024 $23.48 $23.40   (-0.34%) $24.01 $23.14 69,500 $273.85 M
09/24/2024 $23.66 $23.58   (-0.34%) $23.80 $22.85 85,633 $275.96 M
09/23/2024 $25.30 $23.57   (-6.84%) $25.30 $22.75 219,274 $275.84 M
09/20/2024 $23.43 $25.30   (7.98%) $25.50 $23.43 324,842 $296.09 M
09/19/2024 $22.38 $23.43   (4.69%) $24.54 $21.90 206,900 $274.20 M
09/18/2024 $20.75 $21.38   (3.04%) $22.50 $20.40 147,600 $250.21 M
09/17/2024 $22.63 $20.80   (-8.09%) $22.81 $20.70 107,473 $243.42 M
09/16/2024 $22.57 $22.26   (-1.37%) $22.78 $21.83 78,038 $260.51 M
09/13/2024 $21.41 $22.50   (5.09%) $22.89 $21.41 157,000 $263.32 M
09/12/2024 $20.64 $21.04   (1.94%) $21.40 $20.35 61,625 $246.23 M
09/11/2024 $19.97 $20.48   (2.55%) $20.69 $19.68 115,043 $239.68 M
09/10/2024 $19.72 $20.02   (1.52%) $20.02 $19.10 78,200 $234.29 M
09/09/2024 $19.91 $19.28   (-3.16%) $20.33 $19.09 82,510 $225.63 M
09/06/2024 $20.82 $19.62   (-5.76%) $21.01 $19.20 133,700 $229.61 M
09/05/2024 $20.94 $20.90   (-0.19%) $21.35 $20.25 125,113 $244.59 M
09/04/2024 $21.11 $20.94   (-0.81%) $21.89 $20.51 145,000 $245.06 M
09/03/2024 $24.08 $21.55   (-10.51%) $24.08 $21.17 220,800 $252.20 M
08/30/2024 $24.04 $24.21   (0.71%) $24.97 $23.52 107,820 $283.33 M
08/29/2024 $22.69 $23.93   (5.46%) $24.62 $22.33 183,000 $280.05 M
08/28/2024 $23.61 $22.32   (-5.46%) $23.73 $21.54 277,349 $261.21 M
08/27/2024 $24.96 $23.99   (-3.89%) $25.25 $23.00 169,500 $280.75 M
08/26/2024 $23.59 $25.00   (5.98%) $25.34 $22.78 338,634 $292.58 M
08/23/2024 $22.07 $23.43   (6.16%) $23.56 $22.02 92,800 $274.20 M
08/22/2024 $22.76 $21.70   (-4.66%) $22.76 $21.61 100,833 $253.96 M
08/21/2024 $21.96 $22.78   (3.73%) $23.00 $21.91 112,747 $266.59 M
08/20/2024 $23.28 $21.74   (-6.62%) $23.96 $21.27 192,135 $254.42 M
08/19/2024 $22.27 $23.40   (5.07%) $23.47 $21.66 87,800 $273.85 M
08/16/2024 $22.51 $22.33   (-0.8%) $23.96 $22.09 106,840 $261.33 M
08/15/2024 $22.68 $22.82   (0.62%) $23.25 $21.95 128,937 $267.06 M
08/14/2024 $22.98 $22.08   (-3.92%) $23.21 $21.68 78,419 $258.40 M
08/13/2024 $21.49 $22.79   (6.05%) $23.20 $21.49 124,033 $266.71 M
08/12/2024 $21.43 $21.45   (0.09%) $21.88 $21.00 96,045 $251.03 M
08/09/2024 $21.28 $21.55   (1.27%) $22.21 $21.07 148,228 $252.20 M
08/08/2024 $20.55 $21.27   (3.5%) $21.36 $19.76 86,240 $248.92 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.