Free Trial

AudioEye (AEYE) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AEYE Stock Alerts
$21.16
-0.21 (-0.98%)
(As of 12:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AudioEye Stock Price Performance

5 Day
Performance
-8.52%
1 Month
Performance
+21.35%
3 Month
Performance
+163.83%
6 Month
Performance
+396.98%
Year-To-Date
Performance
+294.28%
1 Year
Performance
+264.68%
Receive AEYE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AudioEye and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

AEYE Stock Chart for Monday, June, 10, 2024

AEYE Chart by TradingView

AudioEye Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$22.58$21.37
-5.36%		$22.69$21.05217,370 shs$248.75 million
06/06/2024$23.36$22.58
-3.34%		$23.71$22.14194,857 shs$262.83 million
06/05/2024$20.79$23.36
+12.36%		$24.37$20.73317,222 shs$271.91 million
06/04/2024$22.12$20.79
-6.01%		$23.00$20.61342,310 shs$242.00 million
06/03/2024$24.00$22.12
-7.83%		$23.75$21.86216,721 shs$257.46 million
05/31/2024$23.75$24.00
+1.05%		$24.05$21.50326,649 shs$279.36 million
05/30/2024$25.59$23.75
-7.19%		$26.12$23.23299,402 shs$276.45 million
05/29/2024$24.00$25.59
+6.63%		$26.16$23.28536,181 shs$297.87 million
05/28/2024$23.98$24.00
+0.08%		$24.95$23.00256,960 shs$279.36 million
05/27/2024$23.98$23.98$24.24$20.91230,600 shs$279.13 million
05/24/2024$20.83$23.98
+15.12%		$24.24$20.91230,552 shs$279.13 million
05/23/2024$22.00$20.83
-5.32%		$22.94$19.67259,677 shs$242.46 million
05/22/2024$24.21$22.00
-9.13%		$24.69$21.80262,156 shs$256.08 million
05/21/2024$25.18$24.21
-3.85%		$25.37$22.76324,637 shs$281.80 million
05/20/2024$22.00$25.18
+14.45%		$25.59$22.23455,749 shs$293.10 million
05/17/2024$20.62$22.00
+6.69%		$22.27$20.69170,196 shs$256.08 million
05/16/2024$21.20$20.62
-2.74%		$21.35$20.21151,007 shs$240.00 million
05/15/2024$20.13$21.20
+5.32%		$21.40$20.35151,204 shs$246.75 million
05/14/2024$19.59$20.13
+2.76%		$21.49$19.32180,708 shs$234.31 million
05/13/2024$17.61$19.59
+11.24%		$20.58$17.62254,784 shs$228.03 million
05/10/2024$18.12$17.61
-2.81%		$18.68$17.46225,510 shs$204.96 million
05/09/2024$18.68$18.12
-3.00%		$19.26$18.01189,924 shs$210.92 million
05/08/2024$19.09$18.68
-2.15%		$19.20$18.18122,424 shs$217.44 million
05/07/2024$20.02$19.09
-4.62%		$20.61$17.84355,674 shs$222.21 million
05/06/2024$18.45$20.02
+8.48%		$22.02$18.55574,525 shs$232.98 million
05/03/2024$17.37$18.45
+6.22%		$19.70$17.51402,473 shs$214.76 million
05/02/2024$15.48$17.37
+12.21%		$17.49$15.80377,587 shs$202.53 million
05/01/2024$15.60$15.48
-0.77%		$16.36$15.20204,595 shs$180.50 million
04/30/2024$15.63$15.60
-0.19%		$16.35$15.03202,270 shs$181.90 million
04/29/2024$14.29$15.63
+9.38%		$16.77$14.10411,264 shs$182.25 million
04/26/2024$14.85$14.29
-3.77%		$15.00$14.05129,845 shs$166.62 million
04/25/2024$14.43$14.85
+2.91%		$15.02$13.75361,879 shs$173.15 million
04/24/2024$13.48$14.43
+7.05%		$16.22$14.29487,375 shs$168.25 million
04/23/2024$11.85$13.48
+13.76%		$13.81$11.90240,215 shs$157.18 million
04/22/2024$12.47$11.85
-4.97%		$12.52$11.26301,952 shs$138.17 million
04/19/2024$13.01$12.47
-4.15%		$13.69$12.34168,555 shs$145.40 million
04/18/2024$12.46$13.01
+4.41%		$13.75$12.07236,162 shs$151.70 million
04/17/2024$13.08$12.46
-4.74%		$13.39$11.90136,393 shs$145.28 million
04/16/2024$13.31$13.08
-1.73%		$13.38$12.53101,854 shs$152.49 million
04/15/2024$13.77$13.31
-3.34%		$14.16$12.70217,277 shs$155.20 million
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
04/12/2024$14.74$13.77
-6.58%		$14.85$13.28187,827 shs$160.97 million
04/11/2024$13.06$14.74
+12.86%		$15.31$12.53397,154 shs$172.31 million
04/10/2024$12.07$13.06
+8.20%		$13.34$12.04415,034 shs$152.67 million
04/09/2024$9.37$12.07
+28.82%		$12.84$9.51686,749 shs$141.10 million
04/08/2024$9.15$9.37
+2.40%		$9.69$8.4482,035 shs$109.54 million
04/05/2024$9.83$9.15
-6.92%		$9.89$9.0582,090 shs$106.96 million
04/04/2024$10.10$9.83
-2.67%		$10.42$9.6962,216 shs$114.91 million
04/03/2024$9.50$10.10
+6.32%		$10.29$9.2568,098 shs$118.07 million
04/02/2024$9.63$9.50
-1.35%		$9.64$9.1376,815 shs$111.06 million
04/01/2024$10.01$9.63
-3.80%		$10.24$9.35178,511 shs$112.58 million
03/29/2024$10.01$10.01$10.30$9.5869,722 shs$117.02 million
03/28/2024$10.25$10.01
-2.34%		$10.30$9.5869,498 shs$117.02 million
03/27/2024$10.43$10.25
-1.73%		$10.59$9.8190,526 shs$119.82 million
03/26/2024$10.92$10.43
-4.49%		$11.02$10.31113,843 shs$121.93 million
03/25/2024$10.76$10.92
+1.49%		$11.35$10.75182,610 shs$127.66 million
03/22/2024$10.79$10.76
-0.28%		$11.07$10.01164,284 shs$125.78 million
03/21/2024$10.15$10.79
+6.31%		$11.10$10.21253,658 shs$126.14 million
03/20/2024$9.49$10.15
+6.95%		$10.25$9.40123,954 shs$118.65 million
03/19/2024$9.03$9.49
+5.09%		$9.49$8.8164,286 shs$110.94 million
03/18/2024$8.75$9.03
+3.20%		$9.12$8.51107,361 shs$105.56 million
03/15/2024$8.33$8.75
+5.04%		$8.95$8.14111,428 shs$102.29 million
03/14/2024$8.63$8.33
-3.48%		$9.18$8.02116,174 shs$97.38 million
03/13/2024$8.59$8.63
+0.47%		$9.00$8.4092,433 shs$100.89 million
03/12/2024$8.70$8.59
-1.26%		$8.80$8.40113,424 shs$100.46 million
03/11/2024$8.10$8.70
+7.41%		$9.25$7.88234,055 shs$101.70 million

Related Companies:
This page (NASDAQ:AEYE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored