AudioEye Inc. Common Stockのデータ

AudioEye Inc. Common Stockの基本情報

名前 AudioEye Inc. Common Stock
ティッカー AEYE
国 United States
上場年 nan
セクター Technology

AudioEye Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.5 39.0 41.11 40.84 168000.0 40.84
2021-02-12 44.23 41.1 44.11 42.25 178500.0 42.25
2021-02-11 44.37 41.44 43.71 43.67 200100.0 43.67
2021-02-10 43.98 40.4 42.48 41.43 362400.0 41.43
2021-02-09 43.93 36.25 39.63 37.81 997000.0 37.81
2021-02-08 44.15 28.15 30.89 39.66 766100.0 39.66
2021-02-05 30.55 28.23 30.0 29.6 135100.0 29.6
2021-02-04 29.82 24.32 24.42 29.65 183900.0 29.65
2021-02-03 25.4 23.98 24.01 24.37 52800.0 24.37
2021-02-02 23.93 22.92 23.4 23.88 42400.0 23.88
2021-02-01 24.39 22.21 24.39 23.27 109000.0 23.27
2021-01-29 24.74 23.0 24.43 23.92 62000.0 23.92
2021-01-28 24.98 23.16 24.1 24.51 61800.0 24.51
2021-01-27 25.0 22.78 24.0 23.68 151300.0 23.68
2021-01-26 24.98 23.59 24.56 24.29 60700.0 24.29
2021-01-25 25.81 23.32 25.12 24.57 72500.0 24.57
2021-01-22 25.67 24.19 24.19 24.9 77700.0 24.9
2021-01-21 25.85 24.52 25.59 24.67 48800.0 24.67
2021-01-20 26.25 25.0 25.5 25.59 70100.0 25.59
2021-01-19 25.44 24.0 24.08 25.35 77500.0 25.35
2021-01-15 26.98 23.75 24.92 23.86 84700.0 23.86
2021-01-14 25.15 23.7 23.83 25.0 99400.0 25.0
2021-01-13 25.11 23.59 25.11 23.71 67900.0 23.71
2021-01-12 25.48 23.31 25.06 25.14 66200.0 25.14
2021-01-11 25.46 24.2 24.92 25.0 61300.0 25.0
2021-01-08 26.47 24.81 25.62 25.0 60300.0 25.0
2021-01-07 26.1 24.0 24.0 24.7 66000.0 24.7
2021-01-06 25.23 23.22 24.29 23.7 82200.0 23.7
2021-01-05 25.39 23.73 24.84 24.81 87500.0 24.81
2021-01-04 26.09 23.56 26.09 24.87 71600.0 24.87
2020-12-31 27.15 25.56 26.9 25.83 41700.0 25.83
2020-12-30 27.6 24.54 24.68 27.19 63500.0 27.19
2020-12-29 25.56 23.54 25.17 24.57 57700.0 24.57
2020-12-28 26.77 24.54 26.77 25.23 63300.0 25.23
2020-12-24 28.06 25.85 26.27 26.2 45600.0 26.2
2020-12-23 28.66 26.04 26.72 26.26 92700.0 26.26
2020-12-22 27.77 24.81 27.17 26.71 202800.0 26.71
2020-12-21 28.0 23.5 24.0 27.57 239700.0 27.57
2020-12-18 26.0 23.5 23.97 24.96 155500.0 24.96
2020-12-17 24.0 21.41 21.47 23.97 213500.0 23.97
2020-12-16 22.74 19.57 20.55 21.21 247000.0 21.21
2020-12-15 20.47 17.95 20.0 20.24 121800.0 20.24
2020-12-14 22.76 19.41 20.03 19.66 235700.0 19.66
2020-12-11 19.99 18.2 18.28 19.69 147400.0 19.69
2020-12-10 18.6 17.19 17.39 18.24 45500.0 18.24
2020-12-09 18.93 17.21 18.77 17.37 115600.0 17.37
2020-12-08 19.1 18.01 18.85 18.87 39900.0 18.87
2020-12-07 19.37 18.03 18.39 18.76 87400.0 18.76
2020-12-04 18.64 18.01 18.6 18.24 46000.0 18.24
2020-12-03 18.81 18.19 18.27 18.35 72700.0 18.35
2020-12-02 18.71 17.14 18.71 18.19 120600.0 18.19
2020-12-01 18.94 17.03 17.08 18.74 166500.0 18.74
2020-11-30 17.38 15.91 15.95 16.84 147700.0 16.84
2020-11-27 16.25 15.58 15.66 15.74 75100.0 15.74
2020-11-25 16.36 15.3 16.01 15.56 145400.0 15.56
2020-11-24 16.9 16.02 16.59 16.16 86200.0 16.16
2020-11-23 17.38 16.5 17.38 16.56 78700.0 16.56
2020-11-20 17.35 16.6 16.81 17.2 83100.0 17.2
2020-11-19 17.33 16.62 16.79 16.79 115300.0 16.79
2020-11-18 17.64 16.8 17.36 17.0 96100.0 17.0
2020-11-17 18.29 16.83 18.0 17.52 114600.0 17.52
2020-11-16 18.25 17.6 17.89 17.97 135300.0 17.97
2020-11-13 18.86 17.38 18.04 17.74 209900.0 17.74
2020-11-12 19.95 18.39 18.94 19.41 106700.0 19.41
2020-11-11 19.2 18.11 18.57 19.2 36600.0 19.2
2020-11-10 18.8 17.8 17.8 18.57 51300.0 18.57
2020-11-09 21.49 17.54 21.25 17.8 135400.0 17.8
2020-11-06 21.81 20.0 20.35 20.57 135300.0 20.57
2020-11-05 20.5 19.22 19.73 20.31 84800.0 20.31
2020-11-04 19.54 19.0 19.42 19.32 69100.0 19.32
2020-11-03 19.61 18.03 18.03 18.66 77900.0 18.66
2020-11-02 20.23 17.24 17.43 17.87 158600.0 17.87
2020-10-30 17.76 16.51 17.56 16.81 41500.0 16.81
2020-10-29 17.77 16.75 16.79 17.47 49000.0 17.47
2020-10-28 16.99 16.41 16.44 16.87 39400.0 16.87
2020-10-27 16.97 16.4 16.45 16.8 17300.0 16.8
2020-10-26 17.53 16.11 16.5 16.38 56000.0 16.38
2020-10-23 17.02 16.5 16.77 16.62 38500.0 16.62
2020-10-22 17.23 16.26 17.23 16.67 86600.0 16.67
2020-10-21 17.56 17.09 17.43 17.23 70800.0 17.23
2020-10-20 18.09 16.82 17.5 17.44 38800.0 17.44
2020-10-19 19.21 17.22 17.88 17.36 115000.0 17.36
2020-10-16 18.49 17.7 18.14 17.79 72800.0 17.79
2020-10-15 18.31 16.6 16.83 18.06 93900.0 18.06
2020-10-14 17.53 16.82 17.29 17.17 56700.0 17.17
2020-10-13 17.51 16.58 17.51 17.17 60600.0 17.17
2020-10-12 17.75 16.25 16.8 17.55 71800.0 17.55
2020-10-09 17.34 16.39 17.34 16.76 86100.0 16.76
2020-10-08 17.5 16.11 17.29 17.23 94700.0 17.23
2020-10-07 17.45 14.81 14.81 17.09 109700.0 17.09
2020-10-06 15.97 14.66 15.93 15.0 47100.0 15.0
2020-10-05 16.05 14.33 14.33 15.85 96000.0 15.85
2020-10-02 14.49 13.49 14.08 14.23 81600.0 14.23
2020-10-01 15.27 13.56 14.62 14.32 98800.0 14.32
2020-09-30 15.42 14.38 14.98 14.59 86700.0 14.59
2020-09-29 15.81 14.77 15.61 15.03 134100.0 15.03
2020-09-28 17.18 15.5 15.9 15.61 53600.0 15.61
2020-09-25 16.08 15.33 15.47 15.76 86700.0 15.76
2020-09-24 16.77 15.33 16.12 15.47 74400.0 15.47
2020-09-23 17.99 16.15 17.99 16.23 143100.0 16.23
2020-09-22 19.2 15.75 16.0 18.0 265100.0 18.0
2020-09-21 15.71 14.7 15.4 15.39 81900.0 15.39
2020-09-18 15.93 14.75 15.0 15.85 127500.0 15.85
2020-09-17 15.35 13.01 13.02 14.97 302500.0 14.97
2020-09-16 14.17 12.67 12.77 13.41 240200.0 13.41
2020-09-15 13.95 12.21 13.6 12.64 647500.0 12.64
2020-09-14 16.8 14.39 16.79 14.6 186800.0 14.6
2020-09-11 16.77 15.06 15.87 16.58 117200.0 16.58
2020-09-10 16.37 15.3 16.2 15.79 110600.0 15.79
2020-09-09 17.12 16.01 16.56 16.13 130600.0 16.13
2020-09-08 18.48 16.35 18.0 16.53 106000.0 16.53
2020-09-04 19.75 16.83 17.19 18.23 248400.0 18.23
2020-09-03 18.08 16.8 17.97 17.19 77700.0 17.19
2020-09-02 18.99 16.72 18.36 17.97 94900.0 17.97
2020-09-01 19.94 18.01 19.55 18.12 94600.0 18.12
2020-08-31 19.97 18.8 19.18 19.05 53700.0 19.05
2020-08-28 20.53 18.83 20.53 19.49 133700.0 19.49
2020-08-27 22.0 19.02 20.49 20.16 264400.0 20.16
2020-08-26 19.66 18.16 19.52 19.0 112400.0 19.0
2020-08-25 19.93 18.41 19.01 19.71 111600.0 19.71
2020-08-24 22.8 17.62 21.69 19.32 417800.0 19.32
2020-08-21 22.29 18.85 18.85 21.28 535000.0 21.28
2020-08-20 20.4 16.43 17.0 18.65 287600.0 18.65
2020-08-19 17.15 15.81 16.16 16.91 187500.0 16.91
2020-08-18 16.42 14.15 14.15 16.17 221900.0 16.17
2020-08-17 14.63 13.51 13.62 14.07 64200.0 14.07
2020-08-14 13.69 12.5 13.52 13.55 81700.0 13.55
2020-08-13 13.62 12.66 12.81 13.6 47100.0 13.6
2020-08-12 13.38 12.32 13.38 12.66 125400.0 12.66
2020-08-11 14.16 12.67 14.14 13.43 63000.0 13.43
2020-08-10 14.62 13.5 13.59 14.14 59400.0 14.14
2020-08-07 13.95 12.24 12.88 13.46 67900.0 13.46
2020-08-06 13.32 12.2 12.2 12.99 92500.0 12.99
2020-08-05 14.65 11.25 13.85 11.77 154000.0 11.77
2020-08-04 14.87 13.5 14.87 13.9 66000.0 13.9
2020-08-03 15.89 14.35 14.72 14.87 50200.0 14.87
2020-07-31 14.98 14.31 14.8 14.69 29000.0 14.69
2020-07-30 14.94 14.25 14.47 14.76 20400.0 14.76
2020-07-29 15.11 14.5 14.94 14.66 53900.0 14.66
2020-07-28 15.2 14.85 15.01 14.94 31700.0 14.94
2020-07-27 15.48 14.5 14.74 15.1 71800.0 15.1
2020-07-24 15.16 14.65 15.1 14.91 62200.0 14.91
2020-07-23 16.0 14.75 15.55 15.28 109000.0 15.28
2020-07-22 15.6 15.22 15.55 15.55 61000.0 15.55
2020-07-21 15.7 15.46 15.53 15.53 79400.0 15.53
2020-07-20 15.55 15.1 15.54 15.44 77300.0 15.44
2020-07-17 15.98 13.85 13.91 15.38 187200.0 15.38
2020-07-16 14.12 13.21 14.12 13.8 50600.0 13.8
2020-07-15 14.25 13.46 14.02 14.09 98400.0 14.09
2020-07-14 14.0 12.2 12.2 13.8 242000.0 13.8
2020-07-13 12.13 11.5 11.69 11.98 125800.0 11.98
2020-07-10 11.55 10.76 10.93 11.3 82300.0 11.3
2020-07-09 10.91 10.15 10.15 10.8 83400.0 10.8
2020-07-08 10.3 10.04 10.3 10.19 37000.0 10.19
2020-07-07 10.5 9.51 9.85 10.25 34300.0 10.25
2020-07-06 10.49 9.83 10.45 9.95 56900.0 9.95
2020-07-02 10.5 10.1 10.25 10.32 36400.0 10.32
2020-07-01 10.24 9.9 9.92 10.17 41700.0 10.17
2020-06-30 10.53 9.76 9.9 10.0 123300.0 10.0
2020-06-29 9.9 9.39 9.46 9.87 27400.0 9.87
2020-06-26 9.6 9.31 9.31 9.41 33900.0 9.41
2020-06-25 9.39 8.87 8.94 9.26 38300.0 9.26
2020-06-24 9.49 8.82 9.01 8.91 36800.0 8.91
2020-06-23 9.4 8.7 9.03 9.4 55500.0 9.4
2020-06-22 10.18 9.05 10.18 9.24 50200.0 9.24
2020-06-19 10.19 9.29 9.85 9.9 74800.0 9.9
2020-06-18 9.98 9.21 9.23 9.9 64800.0 9.9
2020-06-17 10.19 8.73 8.84 9.2 243700.0 9.2
2020-06-16 8.92 8.56 8.56 8.6 38400.0 8.6
2020-06-15 8.67 7.69 8.02 8.4 26800.0 8.4
2020-06-12 8.62 8.04 8.04 8.61 69600.0 8.61
2020-06-11 8.86 7.92 8.86 8.03 112100.0 8.03
2020-06-10 9.1 8.8 8.9 8.87 33700.0 8.87
2020-06-09 9.08 8.53 8.9 9.05 63300.0 9.05
2020-06-08 9.05 8.26 8.6 8.93 78200.0 8.93
2020-06-05 9.42 8.68 9.42 8.73 78000.0 8.73
2020-06-04 9.53 8.75 9.47 8.86 85400.0 8.86
2020-06-03 10.01 9.31 9.67 9.59 137400.0 9.59
2020-06-02 9.6 8.96 8.96 9.6 94800.0 9.6
2020-06-01 9.5 8.52 8.67 8.82 113200.0 8.82
2020-05-29 9.49 8.1 8.75 8.47 118100.0 8.47
2020-05-28 8.73 7.3 7.42 8.63 171000.0 8.63
2020-05-27 7.49 7.0 7.12 7.33 44000.0 7.33
2020-05-26 7.75 7.0 7.5 7.04 98300.0 7.04
2020-05-22 7.8 7.38 7.62 7.51 38300.0 7.51
2020-05-21 7.98 7.28 7.94 7.61 50100.0 7.61
2020-05-20 8.2 7.78 7.78 7.98 60300.0 7.98
2020-05-19 7.99 7.54 7.54 7.72 51700.0 7.72
2020-05-18 8.53 7.35 8.06 7.56 97200.0 7.56
2020-05-15 9.8 7.51 9.22 7.75 140200.0 7.75
2020-05-14 9.0 7.7 7.96 8.78 90400.0 8.78
2020-05-13 9.0 7.9 8.89 8.1 88300.0 8.1
2020-05-12 9.0 8.23 8.23 8.79 70100.0 8.79
2020-05-11 8.66 7.54 8.0 8.07 99800.0 8.07
2020-05-08 8.0 7.5 7.99 7.99 48400.0 7.99
2020-05-07 7.96 7.11 7.38 7.5 30500.0 7.5
2020-05-06 7.94 7.35 7.79 7.45 18000.0 7.45
2020-05-05 8.15 7.17 7.3 7.92 40400.0 7.92
2020-05-04 7.68 7.16 7.52 7.25 12500.0 7.25
2020-05-01 7.75 7.01 7.07 7.45 39800.0 7.45
2020-04-30 7.75 7.23 7.68 7.59 22300.0 7.59
2020-04-29 7.8 7.18 7.18 7.67 20300.0 7.67
2020-04-28 7.45 6.69 7.45 7.31 58000.0 7.31
2020-04-27 8.0 7.35 7.99 7.52 68400.0 7.52
2020-04-24 8.4 7.56 7.87 7.8 98600.0 7.8
2020-04-23 7.75 6.7 6.85 7.65 54100.0 7.65
2020-04-22 7.6 7.11 7.44 7.45 55000.0 7.45
2020-04-21 7.7 6.86 6.91 7.16 90700.0 7.16
2020-04-20 7.39 5.67 5.71 6.65 66500.0 6.65
2020-04-17 5.86 5.06 5.38 5.71 62000.0 5.71
2020-04-16 5.35 4.96 5.05 5.32 62100.0 5.32
2020-04-15 5.05 4.88 5.04 5.0 22800.0 5.0
2020-04-14 5.35 4.88 5.0 4.91 55400.0 4.91
2020-04-13 4.89 4.46 4.64 4.76 49000.0 4.76
2020-04-09 4.4 3.95 4.26 4.38 29500.0 4.38
2020-04-08 4.32 4.0 4.18 4.27 35700.0 4.27
2020-04-07 4.44 4.03 4.1 4.3 12700.0 4.3
2020-04-06 4.5 4.1 4.44 4.1 13800.0 4.1
2020-04-03 4.49 4.15 4.36 4.31 21800.0 4.31
2020-04-02 4.7 3.72 3.8 4.36 18300.0 4.36
2020-04-01 4.45 3.75 4.26 4.0 21800.0 4.0
2020-03-31 4.6 4.25 4.55 4.44 22600.0 4.44
2020-03-30 4.6 4.05 4.05 4.15 13800.0 4.15
2020-03-27 4.5 4.01 4.36 4.01 27200.0 4.01
2020-03-26 4.45 4.06 4.06 4.35 32500.0 4.35
2020-03-25 4.32 4.0 4.32 4.09 28300.0 4.09
2020-03-24 4.67 3.75 3.85 4.32 81100.0 4.32
2020-03-23 4.7 2.3 2.3 3.69 145000.0 3.69
2020-03-20 2.62 2.32 2.6 2.34 15000.0 2.34
2020-03-19 2.88 2.32 2.87 2.57 19100.0 2.57
2020-03-18 2.61 2.27 2.52 2.44 9500.0 2.44
2020-03-17 3.07 2.3 2.51 2.69 58400.0 2.69
2020-03-16 3.5 2.55 2.8 2.57 14700.0 2.57
2020-03-13 3.11 1.94 3.11 3.0 84500.0 3.0
2020-03-12 3.22 2.79 3.16 2.79 21400.0 2.79
2020-03-11 3.61 3.4 3.61 3.5 23500.0 3.5
2020-03-10 3.89 3.51 3.78 3.56 12200.0 3.56
2020-03-09 3.99 3.5 3.54 3.5 30000.0 3.5
2020-03-06 3.84 3.58 3.84 3.65 13800.0 3.65
2020-03-05 3.85 3.73 3.85 3.85 16600.0 3.85
2020-03-04 3.94 3.72 3.92 3.86 9200.0 3.86
2020-03-03 4.02 3.54 3.96 3.82 18800.0 3.82
2020-03-02 4.5 3.68 4.5 3.88 37200.0 3.88
2020-02-28 4.05 3.77 4.01 3.96 33400.0 3.96
2020-02-27 4.4 4.0 4.09 4.05 20000.0 4.05
2020-02-26 4.6 4.08 4.56 4.17 45400.0 4.17
2020-02-25 4.86 4.53 4.86 4.54 17600.0 4.54
2020-02-24 4.97 4.82 4.83 4.88 10600.0 4.88
2020-02-21 5.02 4.84 4.84 4.98 3800.0 4.98
2020-02-20 5.0 4.82 4.82 5.0 9600.0 5.0
2020-02-19 5.0 4.72 4.72 4.86 7200.0 4.86
2020-02-18 5.1 4.71 5.08 4.72 22700.0 4.72