FinData: Historical Data for NASDAQ, AEYE

Friday, 26 April 2024

Audioeye Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.370	5.500	5.140	5.230	6,600
13/10/22	5.650	5.810	5.330	5.330	9,300
12/10/22	5.980	6.010	5.780	5.780	7,000
11/10/22	5.970	6.000	5.830	5.960	6,900
10/10/22	6.100	6.233	5.990	6.000	8,800
07/10/22	6.270	6.420	6.140	6.140	2,400
06/10/22	6.430	6.480	6.354	6.416	3,500
05/10/22	6.470	6.482	6.250	6.270	15,800
04/10/22	5.360	6.625	5.360	6.250	63,800
03/10/22	5.320	5.640	5.320	5.540	5,500
30/09/22	5.450	5.960	5.270	5.510	29,400
29/09/22	5.230	5.690	5.010	5.480	56,100
28/09/22	5.520	5.840	5.470	5.480	11,400
26/09/22	4.950	5.840	4.860	5.450	18,700
23/09/22	5.170	5.170	4.930	5.042	7,100
22/09/22	5.770	5.770	5.100	5.170	6,600
21/09/22	5.900	5.950	5.440	5.500	7,200
20/09/22	5.820	5.820	5.685	5.760	2,700
19/09/22	5.550	5.940	5.422	5.940	7,800
16/09/22	5.870	5.900	5.440	5.860	25,300
15/09/22	5.860	6.079	5.720	5.870	7,500
14/09/22	5.940	5.990	5.630	5.630	19,100
13/09/22	6.260	6.270	5.960	5.970	15,300
12/09/22	6.380	6.450	6.237	6.310	4,700
09/09/22	6.500	6.500	6.400	6.410	8,300
08/09/22	6.330	6.570	6.330	6.460	9,100
07/09/22	6.450	6.590	6.450	6.540	11,000
06/09/22	6.590	6.590	6.370	6.370	5,600
02/09/22	6.490	6.660	6.450	6.620	2,800
01/09/22	6.210	6.620	6.210	6.500	47,800
31/08/22	6.460	6.550	6.210	6.320	19,000
30/08/22	6.705	6.705	6.250	6.360	51,600
29/08/22	6.630	6.750	6.529	6.600	25,400
26/08/22	6.750	6.820	6.590	6.810	9,100
25/08/22	6.440	6.830	6.440	6.750	10,500
24/08/22	6.530	6.650	6.390	6.450	15,400
23/08/22	6.370	6.880	6.260	6.350	28,200
22/08/22	6.760	7.000	6.250	6.430	31,600
19/08/22	7.060	7.080	6.640	6.650	31,000
18/08/22	6.900	7.120	6.900	7.070	17,100
17/08/22	6.800	7.269	6.591	7.030	25,300
16/08/22	7.050	7.170	6.560	6.900	40,400
15/08/22	6.600	7.250	6.600	7.080	41,800

Global Indices

No news available...

Currencies