Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

13.08 -0.23 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.460 8.685 8.455 8.550 10,300 +0.09(+1.06%)
Dec 28, 2018 8.100 8.730 8.000 8.460 22,200 +0.46(+5.75%)
Dec 27, 2018 6.880 8.820 6.880 8.000 300,108 +0.90(+12.68%)
Dec 26, 2018 7.010 7.131 6.750 7.100 13,676 +0.35(+5.19%)
Dec 24, 2018 6.940 7.010 6.700 6.750 8,700 -0.25(-3.64%)
Dec 21, 2018 7.980 7.980 6.760 7.005 34,100 -0.86(-10.88%)
Dec 20, 2018 7.700 8.000 7.700 7.860 52,819 +0.16(+2.08%)
Dec 19, 2018 8.050 8.050 7.700 7.700 29,751 -0.25(-3.14%)
Dec 18, 2018 8.000 8.000 7.870 7.950 45,852 +0.25(+3.25%)
Dec 17, 2018 7.190 8.000 7.190 7.700 61,412 +0.70(+10.00%)
Dec 14, 2018 7.030 7.100 7.000 7.000 8,600 -0.10(-1.41%)
Dec 13, 2018 7.100 7.100 7.040 7.100 14,508 +0.03(+0.42%)
Dec 12, 2018 7.000 7.070 6.930 7.070 11,882 +0.07(+1.00%)
Dec 11, 2018 7.060 7.360 6.760 7.000 57,060 -0.07(-0.99%)
Dec 10, 2018 7.000 7.392 6.500 7.070 111,043 +0.08(+1.14%)
Dec 07, 2018 6.660 7.000 6.660 6.990 4,500 +0.44(+6.72%)
Dec 06, 2018 6.850 6.850 6.513 6.550 2,312 -0.40(-5.76%)
Dec 04, 2018 7.000 7.000 6.560 6.950 3,400 -0.30(-4.14%)
Dec 03, 2018 6.690 7.250 6.413 7.250 6,211 +0.60(+9.02%)
Nov 30, 2018 6.420 6.650 6.420 6.650 2,200 +0.15(+2.31%)
Nov 29, 2018 6.570 6.570 6.020 6.500 2,511 -0.12(-1.81%)
Nov 28, 2018 5.950 6.620 5.850 6.620 14,888 +0.65(+10.89%)
Nov 27, 2018 5.780 6.003 5.750 5.970 12,565 -0.03(-0.50%)
Nov 26, 2018 5.830 6.000 5.651 6.000 9,807 +0.03(+0.50%)
Nov 23, 2018 5.850 5.970 5.650 5.970 11,800 -0.23(-3.71%)
Nov 21, 2018 6.200 6.200 6.200 0 +0.24(+4.03%)
Nov 20, 2018 6.140 6.250 5.690 5.960 5,448 -0.19(-3.09%)
Nov 19, 2018 6.310 6.460 6.000 6.150 9,670 -0.15(-2.38%)
Nov 16, 2018 6.060 6.450 6.060 6.300 10,100 +0.24(+3.96%)
Nov 15, 2018 5.872 6.160 5.872 6.060 8,011 +0.16(+2.71%)
Nov 14, 2018 5.660 5.950 5.660 5.900 2,392 +0.24(+4.24%)
Nov 13, 2018 5.700 5.900 5.300 5.660 37,601 -0.01(-0.18%)
Nov 12, 2018 5.720 6.620 5.561 5.670 6,779 -0.54(-8.70%)
Nov 09, 2018 6.530 6.960 5.850 6.210 10,500 -0.29(-4.46%)
Nov 08, 2018 7.100 7.100 6.500 6.500 17,915 -0.55(-7.80%)
Nov 07, 2018 7.150 7.400 7.000 7.050 5,102 -0.15(-2.02%)
Nov 06, 2018 7.597 7.721 7.000 7.196 8,515 -0.30(-4.06%)
Nov 05, 2018 7.500 7.500 7.500 29 +0.00(+0.00%)
Nov 02, 2018 7.500 7.540 7.500 7.500 1,700 +0.00(+0.00%)
Nov 01, 2018 7.850 7.900 7.500 7.500 12,459 -0.40(-5.06%)
Oct 31, 2018 7.880 8.125 7.500 7.900 3,044 -0.07(-0.88%)
Oct 30, 2018 8.200 8.250 7.750 7.970 8,950 -0.23(-2.80%)
Oct 29, 2018 7.620 8.200 7.600 8.200 11,445 +0.55(+7.19%)
Oct 26, 2018 7.760 7.760 7.400 7.650 4,700 -0.07(-0.85%)
Oct 25, 2018 7.750 7.874 7.600 7.716 6,958 +0.02(+0.21%)
Oct 24, 2018 7.500 7.950 7.500 7.700 7,028 +0.10(+1.32%)
Oct 23, 2018 7.700 8.250 7.299 7.600 21,821 -0.10(-1.30%)
Oct 22, 2018 7.980 8.556 7.500 7.700 22,206 -0.30(-3.75%)
Oct 19, 2018 8.160 8.260 7.900 8.000 11,700 -0.11(-1.36%)
Oct 18, 2018 8.260 8.260 8.040 8.110 1,226 -0.09(-1.10%)
Oct 17, 2018 8.720 8.720 8.200 8.200 1,260 -0.60(-6.82%)
Oct 16, 2018 8.110 8.800 8.110 8.800 9,051 +0.60(+7.32%)
Oct 15, 2018 8.140 8.248 8.000 8.200 4,189 +0.00(+0.00%)
Oct 12, 2018 8.340 8.500 8.140 8.200 5,800 -0.05(-0.61%)
Oct 11, 2018 8.400 8.400 8.250 8.250 8,215 -0.15(-1.79%)
Oct 10, 2018 8.500 8.500 8.400 8.400 2,495 -0.50(-5.62%)
Oct 09, 2018 9.100 9.400 8.650 8.900 6,186 -0.38(-4.09%)
Oct 08, 2018 8.510 9.396 8.350 9.280 13,486 +0.53(+6.06%)
Oct 05, 2018 8.300 8.750 8.250 8.750 5,100 +0.50(+6.06%)
Oct 04, 2018 8.360 8.500 8.250 8.250 5,804 -0.33(-3.80%)
Oct 03, 2018 8.500 8.576 8.300 8.576 2,568 +0.08(+0.89%)
Oct 02, 2018 8.980 8.980 8.340 8.500 6,065 -0.50(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.