XNAS
Datos históricos de AudioEye, Inc.
AudioEye, Inc. · AEYE
$6.92
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 22:57:09 UTC
- Variación en el periodo
- −50.85%
- Máximo
- US$16.39
- 3 de noviembre de 2025
- Mínimo
- US$5.31
- 25 de marzo de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.91 | 7.03 | 6.70 | 6.93 | +1.32% | 65,263.95 |
| 8 oct 2026 | 6.88 | 7.00 | 6.80 | 6.84 | −1.58% | 87,300.4 |
| 7 oct 2026 | 6.80 | 6.97 | 6.66 | 6.95 | +0.43% | 42,763.969 |
| 6 oct 2026 | 6.84 | 6.95 | 6.75 | 6.92 | +2.82% | 31,366.027 |
| 5 oct 2026 | 6.83 | 6.96 | 6.71 | 6.73 | −2.75% | 59,969.892 |
| 2 oct 2026 | 6.98 | 7.09 | 6.80 | 6.92 | −0.29% | 57,156.112 |
| 1 oct 2026 | 6.75 | 7.06 | 6.69 | 6.94 | +3.27% | 50,609.559 |
| 30 sep 2026 | 6.72 | 6.95 | 6.61 | 6.72 | +1.36% | 42,734.617 |
| 29 sep 2026 | 6.79 | 7.01 | 6.60 | 6.63 | −2.28% | 60,174.405 |
| 28 sep 2026 | 6.79 | 6.98 | 6.65 | 6.79 | −1.09% | 94,897.088 |
| 25 sep 2026 | 7.14 | 7.15 | 6.85 | 6.86 | −4.72% | 119,921.146 |
| 24 sep 2026 | 7.09 | 7.36 | 7.03 | 7.20 | +0.84% | 36,679.3 |
| 23 sep 2026 | 7.26 | 7.33 | 6.99 | 7.14 | −2.06% | 54,818.33 |
| 22 sep 2026 | 7.03 | 7.38 | 7.00 | 7.29 | +5.35% | 70,661.69 |
| 21 sep 2026 | 7.24 | 7.44 | 6.91 | 6.92 | −5.72% | 236,979.938 |
| 18 sep 2026 | 7.43 | 7.51 | 7.17 | 7.34 | −2.39% | 123,660.14 |
| 17 sep 2026 | 7.30 | 7.63 | 7.28 | 7.52 | +4.30% | 86,785.582 |
| 16 sep 2026 | 7.38 | 7.38 | 6.97 | 7.21 | −2.30% | 306,908.301 |
| 15 sep 2026 | 7.84 | 8.49 | 7.38 | 7.38 | −8.09% | 530,636.92 |
| 14 sep 2026 | 8.04 | 8.23 | 7.88 | 8.03 | +1.26% | 168,081.595 |
| 11 sep 2026 | 7.64 | 8.29 | 7.64 | 7.93 | +5.73% | 779,441.31 |
| 10 sep 2026 | 7.70 | 7.77 | 7.31 | 7.50 | −3.35% | 135,635.035 |
| 9 sep 2026 | 7.99 | 8.07 | 7.74 | 7.76 | −2.63% | 177,848.675 |
| 8 sep 2026 | 7.69 | 8.39 | 7.54 | 7.97 | +4.73% | 255,868.987 |
| 4 sep 2026 | 7.16 | 7.66 | 7.08 | 7.61 | +4.75% | 125,852.129 |
| 3 sep 2026 | 7.26 | 7.45 | 7.05 | 7.27 | +0.90% | 55,491.043 |
| 2 sep 2026 | 7.01 | 7.33 | 6.82 | 7.20 | +2.71% | 121,418.551 |
| 1 sep 2026 | 7.23 | 7.29 | 6.91 | 7.01 | −4.88% | 110,909.854 |
| 31 ago 2026 | 7.22 | 7.48 | 7.14 | 7.37 | +2.93% | 152,056.665 |
| 28 ago 2026 | 7.13 | 7.50 | 7.03 | 7.16 | −0.42% | 136,932.045 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.