Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

AudioEye, Inc. (AEYE)

Compare
11.88
+0.59
+(5.23%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202511.0011.9110.8611.8811.8866,900
Apr 1, 202511.0411.3610.5511.2911.2996,700
Mar 31, 202510.7011.3610.6311.1011.10104,000
Mar 28, 202511.6411.6410.8911.2611.2672,800
Mar 27, 202511.6812.3611.5311.5411.5476,800
Mar 26, 202511.6211.8011.1911.7711.77288,800
Mar 25, 202512.1212.5011.6411.7511.75127,800
Mar 24, 202512.0512.8211.9012.1812.18155,500
Mar 21, 202511.2011.6010.9111.3911.39333,600
Mar 20, 202511.6811.8111.2711.4911.49164,100
Mar 19, 202511.2412.3811.1011.7011.70343,500
Mar 18, 202512.6112.6111.2011.2211.22160,800
Mar 17, 202511.4312.6511.3312.6012.60135,200
Mar 14, 202511.4611.8911.1011.3411.34206,500
Mar 13, 202511.0712.0110.5810.9710.97692,300
Mar 12, 202512.4412.8712.1912.7112.71239,000
Mar 11, 202511.7712.4911.6112.0812.08168,700
Mar 10, 202512.1712.6011.4711.7511.75183,400
Mar 7, 202511.9112.8311.7012.6112.61146,900
Mar 6, 202512.1412.7411.6911.8911.89111,800
Mar 5, 202512.6212.8312.0012.5112.51127,000
Mar 4, 202511.9512.9711.7312.5912.59172,900
Mar 3, 202513.2913.6712.0712.1812.18142,000
Feb 28, 202512.9813.4312.5713.0113.01163,500
Feb 27, 202514.1914.2113.0713.1213.12129,900
Feb 26, 202513.5614.4813.5614.1914.19185,400
Feb 25, 202514.2714.4612.9113.3713.37276,800
Feb 24, 202515.3415.4614.2014.4014.40136,300
Feb 21, 202516.3216.5015.1115.2115.21168,700
Feb 20, 202516.3116.4415.5316.0216.02170,300
Feb 19, 202516.8917.2916.3616.4316.43127,100
Feb 18, 202517.2217.2316.5917.0517.05130,500
Feb 14, 202517.9617.9616.8617.2517.25202,900
Feb 13, 202518.2818.3517.6317.9417.94111,700
Feb 12, 202517.9318.4517.9318.2018.2061,200
Feb 11, 202518.2418.6417.9118.4118.41133,500
Feb 10, 202519.1319.4318.3618.6518.65110,400
Feb 7, 202519.4820.0118.7818.9218.92111,900
Feb 6, 202520.2820.5719.2719.4519.45105,300
Feb 5, 202520.1420.5319.9120.2720.27170,500
Feb 4, 202518.6420.1018.6120.0020.00167,200
Feb 3, 202518.1619.1118.1218.7918.79151,000
Jan 31, 202519.3719.7118.7518.9418.94172,300
Jan 30, 202518.6219.4218.5819.2919.29144,400
Jan 29, 202518.5018.6318.1318.5118.5194,600
Jan 28, 202518.7918.8117.8118.6318.63164,300
Jan 27, 202518.0718.6917.5018.4718.47216,900
Jan 24, 202517.7518.3917.7218.0918.09122,300
Jan 23, 202517.7918.5117.6017.7517.75157,200
Jan 22, 202518.2818.4017.5518.1318.13154,500
Jan 21, 202517.5518.3617.5518.1818.18333,400
Jan 17, 202516.6217.3516.2017.2217.22207,500
Jan 16, 202516.2216.7115.9116.0516.05203,400
Jan 15, 202515.8516.2715.4016.2216.22172,100
Jan 14, 202515.0515.3314.6815.2615.26147,400
Jan 13, 202514.6015.1914.4114.7814.78175,300
Jan 10, 202513.7515.3713.6115.0315.03378,900
Jan 8, 202515.2615.7014.0514.1114.11339,300
Jan 7, 202516.1616.4815.0415.5315.53280,400
Jan 6, 202515.8416.1515.2515.3915.39215,000
Jan 3, 202515.6816.1115.3115.6015.60160,300
Jan 2, 202515.5416.1915.2015.5115.51160,700
Dec 31, 202415.9015.9014.5615.2115.21320,400
Dec 30, 202416.0116.0115.1515.6215.62215,400
Dec 27, 202417.4017.4415.6616.1116.11331,600
Dec 26, 202416.6717.4016.5317.3817.38223,200
Dec 24, 202416.7017.0016.2416.8616.86100,800
Dec 23, 202417.7718.0016.3516.6016.60191,300
Dec 20, 202416.2217.8516.2217.4517.45445,800
Dec 19, 202416.9717.3116.0216.6616.66281,000
Dec 18, 202417.2018.3716.1816.4016.40513,900
Dec 17, 202417.5017.6516.6217.1317.13306,300
Dec 16, 202417.0517.4116.6117.1717.17387,700
Dec 13, 202418.2118.6416.7816.9216.92555,400
Dec 12, 202418.8019.1917.9318.3118.31236,400
Dec 11, 202419.7019.7018.5918.7618.76304,200
Dec 10, 202420.3720.5018.8019.2619.26622,100
Dec 9, 202422.6022.6220.2220.3920.39413,300
Dec 6, 202421.2622.4120.2222.2022.20545,000
Dec 5, 202422.9823.1220.2520.7020.701,867,400
Dec 4, 202426.0027.4125.8427.1627.16167,800
Dec 3, 202427.9327.9325.5225.8025.80152,400
Dec 2, 202426.9828.5026.9827.9227.92184,900
Nov 29, 202427.2028.3426.6326.9226.9279,800
Nov 27, 202426.5227.9426.1426.8026.80172,200
Nov 26, 202426.2327.0225.7826.2926.29106,200
Nov 25, 202428.0828.1826.0926.4826.48149,000
Nov 22, 202425.5627.2624.6927.2327.23196,900
Nov 21, 202425.3526.2224.5625.2425.24127,400
Nov 20, 202425.7925.9024.7725.0125.01119,200
Nov 19, 202425.3326.1524.6225.5825.58131,900
Nov 18, 202425.6426.7425.4525.7325.73155,100
Nov 15, 202426.1126.4124.8525.5125.51219,600
Nov 14, 202426.5027.6325.1526.1626.16290,000
Nov 13, 202428.6929.4026.2126.4326.43343,600
Nov 12, 202433.0133.3728.1328.6328.63472,700
Nov 11, 202434.0034.8532.3933.6433.64345,700
Nov 8, 202427.1932.6223.9931.7431.74570,500
Nov 7, 202426.1528.2826.1527.0327.03210,600
Nov 6, 202423.6226.2523.2425.9225.92203,400
Nov 5, 202421.7623.0421.7622.7522.7580,700
Nov 4, 202421.3322.5421.1521.7121.71138,500
Nov 1, 202421.5322.0821.2021.4221.42124,300
Oct 31, 202422.1022.1620.9621.3021.30108,900
Oct 30, 202422.4823.0022.1722.3522.3578,600
Oct 29, 202422.3723.1422.3522.7322.7366,400
Oct 28, 202423.0023.4222.1522.4522.45103,200
Oct 25, 202423.1423.9922.3722.7522.75124,100
Oct 24, 202424.0024.4522.9222.9922.99118,200
Oct 23, 202424.5024.6123.0123.3323.33180,500
Oct 22, 202427.8728.2924.5524.7724.77254,100
Oct 21, 202425.8029.2525.7727.8527.85394,400
Oct 18, 202424.7325.8224.3725.7225.72176,300
Oct 17, 202425.8026.0124.1524.2624.2681,000
Oct 16, 202425.6426.0924.8425.5725.57123,300
Oct 15, 202423.3825.5022.7925.3125.31191,700
Oct 14, 202423.4623.6423.0723.4723.4749,700
Oct 11, 202421.9023.3521.9023.2923.2985,100
Oct 10, 202421.9222.3421.4122.1022.1082,000
Oct 9, 202421.8022.5521.3022.3922.3994,600
Oct 8, 202422.8423.7321.4021.7921.79154,300
Oct 7, 202423.2523.4522.4122.8422.8487,900
Oct 4, 202422.4423.4521.7723.3823.38110,200
Oct 3, 202422.1122.4821.4021.7221.7296,600
Oct 2, 202422.4722.9222.0222.3822.3878,000
Oct 1, 202423.7823.9621.9022.8322.83151,000
Sep 30, 202424.1026.7022.6422.8522.85277,300
Sep 27, 202423.5824.2523.2723.6623.6684,900
Sep 26, 202423.8523.8522.6223.3623.3673,700
Sep 25, 202423.4824.0123.1423.4023.4069,500
Sep 24, 202423.6623.8022.8523.5823.5885,600
Sep 23, 202425.3025.3022.7523.5723.57219,200
Sep 20, 202423.4325.5023.4325.3025.30324,800
Sep 19, 202422.3824.5421.9023.4323.43206,900
Sep 18, 202420.7522.5020.4021.3821.38147,600
Sep 17, 202422.6322.8120.7020.8020.80107,400
Sep 16, 202422.5722.7821.8322.2622.2677,800
Sep 13, 202421.4122.8921.4122.5022.50157,000
Sep 12, 202420.6421.4020.3521.0421.0461,600
Sep 11, 202419.9720.6919.6820.4820.48115,000
Sep 10, 202419.7220.0219.1020.0220.0278,200
Sep 9, 202419.9120.3319.0919.2819.2882,500
Sep 6, 202420.8221.0119.2019.6219.62133,700
Sep 5, 202420.9421.3520.2520.9020.90125,100
Sep 4, 202421.1121.8920.5120.9420.94145,000
Sep 3, 202424.0824.0821.1721.5521.55220,800
Aug 30, 202424.0424.9723.5224.2124.21107,800
Aug 29, 202422.6924.6222.3323.9323.93183,000
Aug 28, 202423.6123.7321.5422.3222.32277,300
Aug 27, 202424.9625.2523.0023.9923.99169,500
Aug 26, 202423.5925.3422.7825.0025.00338,400
Aug 23, 202422.0723.5622.0223.4323.4392,800
Aug 22, 202422.7622.7621.6121.7021.70100,800
Aug 21, 202421.9623.0021.9122.7822.78112,700
Aug 20, 202423.2823.9621.2721.7421.74192,100
Aug 19, 202422.2723.4721.6623.4023.4087,800
Aug 16, 202422.5123.9622.0922.3322.33106,800
Aug 15, 202422.6823.2521.9522.8222.82128,900
Aug 14, 202422.9823.2121.6822.0822.0878,400
Aug 13, 202421.4923.2021.4922.7922.79124,000
Aug 12, 202421.4321.8821.0021.4521.4596,000
Aug 9, 202421.2822.2121.0721.5521.55148,200
Aug 8, 202420.5521.3619.7621.2721.2786,200
Aug 7, 202421.7322.1619.7220.0420.04120,900
Aug 6, 202421.1121.5020.0221.0221.02148,100
Aug 5, 202419.6521.4318.1820.3520.35199,200
Aug 2, 202422.8222.9921.6622.5322.53178,100
Aug 1, 202425.0325.7022.1323.6923.69413,800
Jul 31, 202425.0026.3125.0025.0325.03202,900
Jul 30, 202427.0027.0224.2324.5024.50271,800
Jul 29, 202427.5029.3026.6427.0027.00653,000
Jul 26, 202422.1027.3121.5627.1527.151,365,700
Jul 25, 202419.6120.1719.0419.6419.64159,300
Jul 24, 202421.3821.4419.3219.3519.35242,800
Jul 23, 202421.3523.0021.3521.9521.95154,800
Jul 22, 202420.7121.3720.2521.3321.33101,700
Jul 19, 202421.0322.0920.1520.4520.45177,500
Jul 18, 202420.9822.2020.6021.0521.05183,900
Jul 17, 202422.1022.4920.5220.8620.86217,700
Jul 16, 202423.1023.8422.2622.5922.59210,900
Jul 15, 202421.1922.9321.0622.9122.91247,000
Jul 12, 202419.1120.9418.4720.8120.81226,400
Jul 11, 202420.2420.2418.5119.0819.08260,400
Jul 10, 202421.1021.5519.2419.7519.75251,400
Jul 9, 202420.9422.6020.2520.9820.98453,100
Jul 8, 202419.3821.2619.3520.9720.97262,700
Jul 5, 202421.2021.2919.1219.3619.36261,500
Jul 3, 202420.0021.6019.8521.2621.26197,300
Jul 2, 202418.5520.3818.4019.7919.79312,900
Jul 1, 202417.8518.5117.1618.3418.34197,100
Jun 28, 202417.1817.7316.7017.6117.611,153,100
Jun 27, 202417.6018.2516.8617.1817.18199,800
Jun 26, 202416.9818.0016.5617.5717.57186,500
Jun 25, 202417.9018.3616.9117.0117.01228,900
Jun 24, 202418.7419.0016.9817.7117.71230,500
Jun 21, 202418.1819.3417.8818.6418.64341,300
Jun 20, 202417.7618.9017.3118.0618.06216,500
Jun 18, 202419.1919.2517.6918.2618.26377,100
Jun 17, 202419.7020.6319.1219.4919.49184,200
Jun 14, 202420.4220.6219.1419.7019.70278,100
Jun 13, 202421.4622.4020.2020.4220.42212,900
Jun 12, 202422.3223.4720.9521.5421.54292,400
Jun 11, 202420.7521.6620.0121.5921.59167,100
Jun 10, 202421.0822.0520.5020.7820.78316,500
Jun 7, 202422.2522.6921.0421.3721.37217,400
Jun 6, 202422.8123.7122.1422.5822.58195,500
Jun 5, 202420.7324.3720.7323.3623.36318,700
Jun 4, 202421.8823.0020.6120.7920.79350,700
Jun 3, 202423.7523.7521.8522.1222.12216,700
May 31, 202424.0524.1021.5024.0024.00326,700
May 30, 202426.0526.1223.2323.7523.75299,400
May 29, 202423.2826.1623.2825.5925.59537,100
May 28, 202423.9824.9523.0024.0024.00257,000
May 24, 202420.9124.2420.9123.9823.98230,600
May 23, 202422.5422.9419.6720.8320.83259,700
May 22, 202424.2124.6921.8022.0022.00262,600
May 21, 202425.3725.3722.7624.2124.21326,200
May 20, 202422.4225.5922.2125.1825.18455,700
May 17, 202420.6922.2720.6922.0022.00171,500
May 16, 202421.2921.3520.2120.6220.62151,000
May 15, 202421.0021.4020.3521.2021.20151,400
May 14, 202419.7521.4919.3220.1320.13183,800
May 13, 202417.9720.5817.6219.5919.59254,800
May 10, 202418.3218.6817.4617.6117.61225,900
May 9, 202418.7019.2618.0118.1218.12189,900
May 8, 202418.8819.2018.1818.6818.68122,500
May 7, 202420.0120.6117.8419.0919.09355,700
May 6, 202418.6522.0218.5520.0220.02576,900
May 3, 202417.7419.7017.5118.4518.45402,600
May 2, 202415.9017.4915.8017.3717.37377,700
May 1, 202415.2116.4315.2015.4815.48204,600
Apr 30, 202415.5016.3515.0315.6015.60202,600
Apr 29, 202414.1016.7714.1015.6315.63411,300
Apr 26, 202414.7415.0014.0514.2914.29129,900
Apr 25, 202414.0515.0313.7514.8514.85362,200
Apr 24, 202416.1816.2214.2814.4314.43487,400
Apr 23, 202411.9013.8411.9013.4813.48253,600
Apr 22, 202411.7612.5211.2511.8511.85302,000
Apr 19, 202412.8813.6912.3412.4712.47168,500
Apr 18, 202412.4613.7512.0713.0113.01236,200
Apr 17, 202413.1113.3911.9012.4612.46136,400
Apr 16, 202413.1313.3812.5313.0813.08101,900
Apr 15, 202413.7814.1612.7013.3113.31217,300
Apr 12, 202414.7614.8513.2813.7713.77187,800
Apr 11, 202413.0015.3112.5314.7414.74398,200
Apr 10, 202412.0513.3412.0413.0613.06415,600
Apr 9, 20249.5112.849.4712.0712.07686,900
Apr 8, 20249.059.698.449.379.3782,000
Apr 5, 20249.899.899.059.159.1582,100
Apr 4, 202410.1710.429.699.839.8362,300
Apr 3, 20249.3510.299.2510.1010.1068,100

Related Tickers

NRDY Nerdy, Inc.
1.4700
+3.52%
 
DUOT Duos Technologies Group, Inc.
5.18
-0.77%
 
DAVE Dave Inc.
85.09
+0.66%
 
RMNI Rimini Street, Inc.
3.5300
0.00%
 
IDN Intellicheck, Inc.
2.9500
0.00%
 
OLO Olo Inc.
6.19
0.00%
 
SMRT SmartRent, Inc.
1.1500
0.00%
 
AIFF Firefly Neuroscience, Inc.
4.1100
+8.44%
 
SEMR Semrush Holdings, Inc.
9.45
-1.15%
 
ENFN Enfusion, Inc.
11.14
+0.27%