ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AudioEye, Inc. - Common Stock (NQ:AEYE)

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 5.610 5.850 5.520 5.670 200,660 +0.12(+2.16%)
Mar 20, 2026 5.630 5.650 5.430 5.550 229,043 -0.11(-1.94%)
Mar 19, 2026 5.740 5.800 5.600 5.660 158,985 -0.14(-2.41%)
Mar 18, 2026 6.160 6.240 5.650 5.800 267,189 -0.09(-1.53%)
Mar 17, 2026 6.000 6.277 5.820 5.890 139,811 -0.06(-1.01%)
Mar 16, 2026 5.790 6.015 5.560 5.950 203,337 +0.23(+4.02%)
Mar 13, 2026 5.910 6.110 5.660 5.720 338,814 +0.20(+3.62%)
Mar 12, 2026 5.750 5.912 5.500 5.520 236,975 -0.36(-6.12%)
Mar 11, 2026 6.090 6.160 5.658 5.880 302,851 -0.15(-2.49%)
Mar 10, 2026 5.930 6.098 5.550 6.030 435,700 +0.18(+3.08%)
Mar 09, 2026 6.020 6.270 5.620 5.850 341,067 -0.26(-4.26%)
Mar 06, 2026 7.370 7.590 6.100 6.110 712,253 -1.76(-22.36%)
Mar 05, 2026 8.180 9.270 7.820 7.870 571,026 +0.20(+2.61%)
Mar 04, 2026 7.420 7.750 7.250 7.670 90,098 +0.32(+4.35%)
Mar 03, 2026 6.900 7.530 6.880 7.350 92,524 +0.31(+4.40%)
Mar 02, 2026 6.640 7.080 6.640 7.040 55,439 +0.22(+3.23%)
Feb 27, 2026 6.870 6.935 6.749 6.820 88,861 -0.22(-3.12%)
Feb 26, 2026 7.040 7.200 6.850 7.040 56,103 +0.00(+0.00%)
Feb 25, 2026 6.910 7.200 6.720 7.040 133,194 +0.15(+2.18%)
Feb 24, 2026 6.490 7.000 6.490 6.890 99,804 +0.33(+5.03%)
Feb 23, 2026 6.620 6.726 6.410 6.560 138,220 -0.21(-3.10%)
Feb 20, 2026 6.650 7.030 6.650 6.770 103,760 +0.07(+1.04%)
Feb 19, 2026 6.660 6.950 6.650 6.700 93,974 +0.00(+0.00%)
Feb 18, 2026 6.630 6.930 6.550 6.700 185,985 +0.04(+0.60%)
Feb 17, 2026 6.900 6.940 6.350 6.660 309,102 -0.30(-4.31%)
Feb 13, 2026 6.690 7.055 6.670 6.960 168,193 +0.32(+4.82%)
Feb 12, 2026 7.040 7.075 6.422 6.640 216,965 -0.36(-5.14%)
Feb 11, 2026 7.550 7.550 6.895 7.000 255,866 -0.50(-6.67%)
Feb 10, 2026 8.050 8.085 7.475 7.500 223,936 -0.57(-7.06%)
Feb 09, 2026 7.800 8.120 7.455 8.070 204,920 +0.27(+3.46%)
Feb 06, 2026 7.780 8.065 7.590 7.800 251,349 +0.23(+3.04%)
Feb 05, 2026 8.170 8.175 7.500 7.570 275,368 -0.73(-8.80%)
Feb 04, 2026 8.380 8.470 8.010 8.300 115,268 -0.12(-1.43%)
Feb 03, 2026 9.080 9.080 8.085 8.420 189,926 -0.64(-7.06%)
Feb 02, 2026 9.390 9.390 9.000 9.060 105,213 -0.36(-3.82%)
Jan 30, 2026 9.230 9.500 9.230 9.420 100,226 +0.04(+0.43%)
Jan 29, 2026 9.370 9.450 9.140 9.380 162,021 +0.00(+0.00%)
Jan 28, 2026 9.520 9.600 9.330 9.380 104,203 -0.10(-1.05%)
Jan 27, 2026 9.320 9.550 9.300 9.480 125,745 +0.02(+0.21%)
Jan 26, 2026 9.500 9.670 9.350 9.460 117,936 -0.03(-0.32%)
Jan 23, 2026 9.250 9.575 9.180 9.490 112,828 +0.26(+2.82%)
Jan 22, 2026 9.020 9.440 9.020 9.230 73,516 +0.34(+3.82%)
Jan 21, 2026 9.140 9.260 8.630 8.890 193,288 -0.14(-1.55%)
Jan 20, 2026 9.460 9.580 9.030 9.030 132,116 -0.40(-4.24%)
Jan 16, 2026 9.700 9.960 9.430 9.430 202,212 -0.23(-2.38%)
Jan 15, 2026 9.610 9.960 9.610 9.660 102,608 +0.10(+1.05%)
Jan 14, 2026 10.02 10.02 9.240 9.560 134,167 -0.43(-4.30%)
Jan 13, 2026 9.550 10.21 9.280 9.990 119,192 +0.54(+5.71%)
Jan 12, 2026 9.440 9.514 9.266 9.450 79,507 -0.03(-0.32%)
Jan 09, 2026 9.380 9.610 9.100 9.480 96,587 +0.12(+1.28%)
Jan 08, 2026 9.640 9.815 9.265 9.360 84,540 -0.28(-2.90%)
Jan 07, 2026 9.760 10.00 9.610 9.640 114,519 -0.13(-1.33%)
Jan 06, 2026 10.01 10.05 9.670 9.770 200,691 -0.19(-1.91%)
Jan 05, 2026 9.960 10.35 9.870 9.960 187,829 +0.01(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.