Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Audioeye Inc (AEYE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.50 12.60 12.15 12.30 4,743
17th Jul 2025 (Thu) 12.00 12.41 12.00 12.25 8,880
16th Jul 2025 (Wed) 11.355 11.70 11.28 11.71 1,994
15th Jul 2025 (Tue) 11.65 11.65 11.35 11.40 5,915
14th Jul 2025 (Mon) 11.53 11.90 11.52 11.59 6,728
11th Jul 2025 (Fri) 11.84 11.84 11.71 11.72 8,532
10th Jul 2025 (Thu) 12.00 12.35 11.87 12.10 6,266
9th Jul 2025 (Wed) 12.07 12.26 12.06 12.20 6,741
8th Jul 2025 (Tue) 11.71 12.40 11.71 12.33 10,840
7th Jul 2025 (Mon) 12.05 12.05 11.66 11.63 6,243
4th Jul 2025 (Fri) 12.25 12.25 12.01 12.19 7,285
3rd Jul 2025 (Thu) 12.25 12.25 12.01 12.19 7,285
2nd Jul 2025 (Wed) 11.79 11.86 11.65 11.81 5,409
1st Jul 2025 (Tue) 11.85 12.17 11.64 11.77 11,551
30th Jun 2025 (Mon) 11.95 11.95 11.58 11.65 14,943
27th Jun 2025 (Fri) 11.50 11.93 11.45 11.50 13,308
26th Jun 2025 (Thu) 12.12 12.21 11.75 11.84 6,651
25th Jun 2025 (Wed) 12.15 12.54 12.15 12.12 10,304
24th Jun 2025 (Tue) 12.00 12.04 11.92 11.96 1,968
23rd Jun 2025 (Mon) 11.81 11.81 11.49 11.62 1,856
20th Jun 2025 (Fri) 11.88 12.25 11.66 11.81 8,115
19th Jun 2025 (Thu) 11.66 11.66 11.61 11.66 1,083
18th Jun 2025 (Wed) 11.66 11.66 11.61 11.66 1,083
17th Jun 2025 (Tue) 11.50 12.155 11.50 12.15 10,146
16th Jun 2025 (Mon) 11.485 11.75 11.485 11.65 3,934
13th Jun 2025 (Fri) 11.715 11.75 11.34 11.35 6,000
12th Jun 2025 (Thu) 12.00 12.11 11.97 12.07 9,966
11th Jun 2025 (Wed) 12.24 12.55 12.22 12.23 7,970
10th Jun 2025 (Tue) 12.17 12.31 12.12 12.28 4,806
9th Jun 2025 (Mon) 12.48 12.52 12.40 12.40 2,412
6th Jun 2025 (Fri) 12.595 12.90 12.50 12.67 9,224
5th Jun 2025 (Thu) 12.77 12.77 12.26 12.32 4,265
4th Jun 2025 (Wed) 12.73 12.81 12.40 12.765 8,625
3rd Jun 2025 (Tue) 12.30 12.56 12.30 12.37 13,711
2nd Jun 2025 (Mon) 12.06 12.11 11.715 11.93 5,424
30th May 2025 (Fri) 12.06 12.35 12.06 12.22 2,717
29th May 2025 (Thu) 12.90 12.90 12.34 12.32 11,140
28th May 2025 (Wed) 12.84 13.00 12.84 12.96 7,783
27th May 2025 (Tue) 12.57 12.76 12.53 12.65 9,297
26th May 2025 (Mon) 12.15 12.15 12.15 12.15 0
24th May 2025 (Sat) 12.39 12.49 12.17 12.15 10,531
23rd May 2025 (Fri) 12.39 12.49 12.17 12.49 10,531
22nd May 2025 (Thu) 12.05 12.62 12.05 12.52 6,413
21st May 2025 (Wed) 12.60 12.685 12.11 12.18 9,190
20th May 2025 (Tue) 12.94 13.02 12.80 12.91 8,102
19th May 2025 (Mon) 13.33 13.33 12.95 13.10 20,386
FTSE 100 Latest
Value8,992.12
Change19.48