AEYE(AEYE)
AEYE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.07 | $7.10 | $6.86 | $6.99 | 48,923 |
| 10/12/2026 | $6.89 | $7.09 | $6.73 | $7.06 | 40,400 |
| 10/9/2026 | $6.91 | $7.03 | $6.70 | $6.93 | 65,300 |
| 10/8/2026 | $6.88 | $7.00 | $6.80 | $6.84 | 87,300 |
| 10/7/2026 | $6.80 | $6.97 | $6.66 | $6.95 | 42,763 |
| 10/6/2026 | $6.84 | $6.95 | $6.75 | $6.92 | 31,366 |
| 10/5/2026 | $6.83 | $6.96 | $6.71 | $6.73 | 60,000 |
| 10/2/2026 | $6.98 | $7.09 | $6.80 | $6.92 | 57,200 |
| 10/1/2026 | $6.75 | $7.06 | $6.69 | $6.94 | 50,609 |
| 9/30/2026 | $6.72 | $6.95 | $6.61 | $6.72 | 42,734 |
| 9/29/2026 | $6.79 | $7.01 | $6.60 | $6.63 | 60,174 |
| 9/28/2026 | $6.79 | $6.98 | $6.65 | $6.79 | 94,900 |
| 9/25/2026 | $7.14 | $7.15 | $6.85 | $6.86 | 119,921 |
| 9/24/2026 | $7.09 | $7.36 | $7.03 | $7.20 | 36,679 |
| 9/23/2026 | $7.26 | $7.33 | $6.99 | $7.14 | 54,818 |
| 9/22/2026 | $7.03 | $7.38 | $7.00 | $7.29 | 70,661 |
| 9/21/2026 | $7.24 | $7.44 | $6.91 | $6.92 | 237,000 |
| 9/18/2026 | $7.43 | $7.51 | $7.17 | $7.34 | 123,660 |
| 9/17/2026 | $7.30 | $7.63 | $7.28 | $7.52 | 86,800 |
| 9/16/2026 | $7.38 | $7.38 | $6.97 | $7.21 | 306,908 |
| 9/15/2026 | $7.84 | $8.49 | $7.38 | $7.38 | 530,636 |
| 9/14/2026 | $8.04 | $8.23 | $7.88 | $8.03 | 168,100 |
| 9/11/2026 | $7.64 | $8.29 | $7.64 | $7.93 | 779,441 |
| 9/10/2026 | $7.70 | $7.77 | $7.31 | $7.50 | 135,635 |
| 9/9/2026 | $7.99 | $8.07 | $7.74 | $7.76 | 177,848 |
| 9/8/2026 | $7.69 | $8.39 | $7.54 | $7.97 | 255,900 |
| 9/4/2026 | $7.16 | $7.66 | $7.08 | $7.61 | 125,852 |
| 9/3/2026 | $7.26 | $7.45 | $7.05 | $7.27 | 55,500 |
| 9/2/2026 | $7.01 | $7.33 | $6.82 | $7.20 | 121,418 |
| 9/1/2026 | $7.23 | $7.29 | $6.91 | $7.01 | 110,909 |
| 8/31/2026 | $7.22 | $7.48 | $7.14 | $7.37 | 152,056 |
| 8/28/2026 | $7.13 | $7.50 | $7.03 | $7.16 | 136,932 |
| 8/27/2026 | $7.43 | $7.55 | $7.00 | $7.19 | 114,295 |
| 8/26/2026 | $7.37 | $7.50 | $7.14 | $7.22 | 46,400 |
| 8/25/2026 | $7.36 | $7.44 | $7.05 | $7.37 | 77,628 |
| 8/24/2026 | $7.27 | $7.76 | $7.16 | $7.31 | 85,600 |
| 8/21/2026 | $7.20 | $7.54 | $6.91 | $7.20 | 126,814 |
| 8/20/2026 | $7.07 | $7.68 | $6.99 | $7.14 | 149,926 |
| 8/19/2026 | $7.44 | $8.07 | $6.92 | $7.07 | 108,543 |
| 8/18/2026 | $8.23 | $8.23 | $7.30 | $7.36 | 130,315 |
| 8/17/2026 | $8.10 | $8.50 | $7.51 | $8.26 | 384,406 |
| 8/14/2026 | $6.19 | $8.19 | $6.17 | $7.99 | 965,100 |
| 8/13/2026 | $5.89 | $6.08 | $5.65 | $5.81 | 166,100 |
| 8/12/2026 | $5.89 | $5.91 | $5.55 | $5.81 | 67,100 |
| 8/11/2026 | $5.95 | $5.98 | $5.71 | $5.91 | 64,100 |
| 8/10/2026 | $5.99 | $6.00 | $5.66 | $5.86 | 73,827 |
| 8/7/2026 | $5.92 | $6.06 | $5.87 | $6.00 | 54,814 |
| 8/6/2026 | $5.94 | $5.94 | $5.74 | $5.78 | 40,400 |
| 8/5/2026 | $6.07 | $6.12 | $5.87 | $5.94 | 36,434 |
| 8/4/2026 | $5.96 | $6.12 | $5.87 | $6.06 | 41,900 |
| 8/3/2026 | $5.85 | $6.18 | $5.76 | $5.91 | 45,914 |
| 7/31/2026 | $5.87 | $6.07 | $5.61 | $5.79 | 55,684 |
| 7/30/2026 | $5.81 | $5.91 | $5.65 | $5.83 | 40,401 |
| 7/29/2026 | $6.07 | $6.10 | $5.70 | $5.72 | 94,012 |
| 7/28/2026 | $5.96 | $6.21 | $5.86 | $6.07 | 91,200 |
| 7/27/2026 | $5.75 | $6.05 | $5.72 | $5.98 | 89,100 |
| 7/24/2026 | $5.81 | $5.94 | $5.65 | $5.67 | 55,600 |
| 7/23/2026 | $5.98 | $6.14 | $5.68 | $5.78 | 82,408 |
| 7/22/2026 | $6.31 | $6.36 | $6.01 | $6.07 | 80,839 |
| 7/21/2026 | $6.60 | $6.69 | $6.27 | $6.34 | 75,737 |
| 7/20/2026 | $6.55 | $6.76 | $6.51 | $6.62 | 37,200 |
| 7/17/2026 | $6.66 | $6.85 | $6.60 | $6.61 | 75,923 |
| 7/16/2026 | $6.89 | $7.00 | $6.72 | $6.85 | 68,023 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
