Quantcast
AEYE

AudioEye, Inc. Common Stock Historical Stock Prices

$8.99
*  
0.74
8.97%
Get AEYE Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading AEYE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AEYE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.50 9 8.4577 8.99 197,180
01/16/2019 8.5 9 8.4577 8.99 197,180
01/15/2019 8.3 8.3 8.15 8.25 20,070
01/14/2019 8.15 8.25 7.9 8.18 30,536
01/11/2019 7.58 8.195 7.58 8.15 29,689
01/10/2019 7.89 8.1 7 7.54 184,327
01/09/2019 7.28 8.102 7.09 7.92 41,629
01/08/2019 8.99 8.99 6.17 7.32 349,326
01/07/2019 9.207 9.4 8.75 8.9 35,539
01/04/2019 8.63 8.8677 8.1932 8.54 10,811
01/03/2019 8.4 9.91 8.4 8.56 186,853
01/02/2019 8.51 8.6472 8.05 8.5 8,853
12/31/2018 8.46 8.6853 8.4549 8.55 10,393
12/28/2018 8.1 8.734 8 8.46 22,253
12/27/2018 6.88 8.82 6.88 8 300,108
12/26/2018 7.01 7.1315 6.75 7.1 13,676
12/24/2018 6.94 7.01 6.7 6.75 8,780
12/21/2018 7.98 7.98 6.76 7.005 34,140
12/20/2018 7.7 8 7.7 7.86 52,819
12/19/2018 8.05 8.05 7.7 7.7 29,751
12/18/2018 8 8 7.87 7.95 45,852
12/17/2018 7.19 8 7.19 7.7 61,412
12/14/2018 7.03 7.101 6.9999 7 8,603
12/13/2018 7.1 7.1 7.04 7.1 14,508
12/12/2018 7 7.07 6.93 7.07 11,882
12/11/2018 7.06 7.36 6.76 7 57,060
12/10/2018 7 7.3923 6.5 7.07 111,043
12/07/2018 6.66 7 6.66 6.99 4,539
12/06/2018 6.85 6.85 6.513 6.55 2,312
12/04/2018 7 7 6.5638 6.95 3,445
12/03/2018 6.69 7.25 6.4128 7.25 6,211
11/30/2018 6.42 6.65 6.42 6.65 2,271
11/29/2018 6.57 6.57 6.02 6.5 2,511
11/28/2018 5.95 6.62 5.85 6.62 14,888
11/27/2018 5.78 6.0027 5.75 5.97 12,565
11/26/2018 5.83 6 5.6505 6 9,807
11/23/2018 5.85 5.9727 5.65 5.9727 11,828
11/21/2018 5.79 6.24 5.79 6.2 10,415
11/20/2018 6.145 6.25 5.69 5.96 5,448
11/19/2018 6.31 6.46 6 6.15 9,670
11/16/2018 6.06 6.45 6.06 6.303 10,133
11/15/2018 5.8717 6.16 5.8717 6.06 8,011
11/14/2018 5.66 5.95 5.66 5.9 2,392
11/13/2018 5.7 5.9 5.3 5.66 37,601
11/12/2018 5.72 6.62 5.5607 5.67 6,779
11/09/2018 6.53 6.9581 5.85 6.212 10,510
11/08/2018 7.1 7.1 6.5 6.5 17,915
11/07/2018 7.15 7.4 7 7.05 5,102
11/06/2018 7.5974 7.7214 7 7.1956 8,515
11/05/2018 7.5 7.5 7.5 7.5 00
11/02/2018 7.5 7.5375 7.5 7.5 1,721
11/01/2018 7.85 7.9 7.4999 7.5 12,459
10/31/2018 7.88 8.125 7.5 7.9 3,044
10/30/2018 8.2 8.25 7.75 7.975 8,800
10/29/2018 7.62 8.2 7.6 8.2 11,445
10/26/2018 7.76 7.76 7.4 7.65 4,759
10/25/2018 7.75 7.8738 7.6001 7.7158 6,958
10/24/2018 7.5 7.95 7.5 7.7 7,028
10/23/2018 7.7 8.25 7.299 7.6 21,821
10/22/2018 7.98 8.5559 7.5 7.7 22,206
10/19/2018 8.16 8.26 7.9 8 11,753
10/18/2018 8.26 8.26 8.04 8.11 1,226
10/17/2018 8.72 8.72 8.2001 8.2001 1,260
10/16/2018 8.11 8.8 8.11 8.8 9,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio