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

12.81 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 12.93 13.46 12.72 12.81 113,999 -0.07(-0.54%)
Jul 30, 2025 12.65 13.42 12.50 12.88 166,562 +0.26(+2.06%)
Jul 29, 2025 13.55 13.55 12.48 12.62 131,355 -0.71(-5.33%)
Jul 28, 2025 14.64 14.95 13.00 13.33 247,193 -1.18(-8.13%)
Jul 25, 2025 13.44 15.00 13.40 14.51 299,749 +1.41(+10.76%)
Jul 24, 2025 13.15 13.56 12.52 13.10 148,361 +0.43(+3.39%)
Jul 23, 2025 12.19 12.74 12.17 12.67 66,089 +0.51(+4.19%)
Jul 22, 2025 12.30 12.53 12.11 12.16 65,052 -0.16(-1.30%)
Jul 21, 2025 12.45 12.88 11.92 12.32 73,928 +0.02(+0.16%)
Jul 18, 2025 12.40 12.60 12.05 12.30 75,762 +0.05(+0.41%)
Jul 17, 2025 11.84 12.50 11.75 12.25 110,638 +0.54(+4.61%)
Jul 16, 2025 11.52 11.75 11.27 11.71 61,502 +0.31(+2.72%)
Jul 15, 2025 11.59 11.90 11.34 11.40 72,130 -0.19(-1.64%)
Jul 14, 2025 11.72 11.95 11.46 11.59 66,166 -0.13(-1.11%)
Jul 11, 2025 12.10 12.10 11.68 11.72 67,806 -0.38(-3.14%)
Jul 10, 2025 12.20 12.38 11.75 12.10 65,622 -0.10(-0.82%)
Jul 09, 2025 12.38 12.50 11.97 12.20 49,669 -0.13(-1.05%)
Jul 08, 2025 11.74 12.56 11.57 12.33 121,845 +0.70(+6.02%)
Jul 07, 2025 12.10 12.16 11.55 11.63 57,161 -0.56(-4.59%)
Jul 03, 2025 11.88 12.25 11.77 12.19 60,110 +0.38(+3.22%)
Jul 02, 2025 11.71 12.00 11.57 11.81 73,153 +0.04(+0.34%)
Jul 01, 2025 11.66 12.17 11.53 11.77 87,667 +0.12(+1.03%)
Jun 30, 2025 11.70 12.00 11.53 11.65 87,928 +0.15(+1.30%)
Jun 27, 2025 11.78 11.99 11.43 11.50 218,953 -0.34(-2.87%)
Jun 26, 2025 12.23 12.31 11.69 11.84 65,855 -0.28(-2.31%)
Jun 25, 2025 12.13 12.60 12.04 12.12 76,390 +0.16(+1.34%)
Jun 24, 2025 11.79 12.04 11.79 11.96 30,709 +0.34(+2.93%)
Jun 23, 2025 11.81 11.95 11.27 11.62 46,472 -0.19(-1.61%)
Jun 20, 2025 11.90 12.32 11.62 11.81 71,772 +0.15(+1.29%)
Jun 18, 2025 12.13 12.13 11.52 11.66 35,254 -0.49(-4.03%)
Jun 17, 2025 11.57 12.17 11.27 12.15 74,122 +0.50(+4.29%)
Jun 16, 2025 11.48 11.85 11.46 11.65 50,477 +0.30(+2.64%)
Jun 13, 2025 11.90 11.90 11.32 11.35 76,839 -0.72(-5.97%)
Jun 12, 2025 12.05 12.28 11.92 12.07 66,383 -0.16(-1.31%)
Jun 11, 2025 12.34 12.57 12.18 12.23 54,078 -0.05(-0.41%)
Jun 10, 2025 12.43 12.43 12.00 12.28 76,993 -0.12(-0.97%)
Jun 09, 2025 12.83 12.85 12.31 12.40 49,915 -0.27(-2.13%)
Jun 06, 2025 12.62 12.95 12.45 12.67 65,885 +0.35(+2.84%)
Jun 05, 2025 12.77 12.87 12.16 12.32 62,593 -0.45(-3.49%)
Jun 04, 2025 12.37 12.83 12.37 12.77 58,693 +0.40(+3.19%)
Jun 03, 2025 12.07 12.67 11.97 12.37 94,592 +0.44(+3.69%)
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 following
Privacy Policy and Terms Of Service.