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 )

14.29 -0.56 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 8.750 9.490 8.100 8.470 118,100 -0.16(-1.85%)
May 28, 2020 7.420 8.730 7.300 8.630 171,112 +1.30(+17.74%)
May 27, 2020 7.120 7.490 7.000 7.330 44,041 +0.29(+4.12%)
May 26, 2020 7.500 7.750 7.000 7.040 98,300 -0.47(-6.26%)
May 22, 2020 7.620 7.796 7.384 7.510 38,200 -0.10(-1.31%)
May 21, 2020 7.940 7.980 7.280 7.610 50,114 -0.37(-4.64%)
May 20, 2020 7.780 8.200 7.780 7.980 60,284 +0.26(+3.37%)
May 19, 2020 7.540 7.990 7.540 7.720 51,670 +0.16(+2.12%)
May 18, 2020 8.060 8.530 7.350 7.560 97,229 -0.19(-2.45%)
May 15, 2020 9.220 9.800 7.510 7.750 140,100 -1.03(-11.73%)
May 14, 2020 7.960 9.000 7.700 8.780 90,425 +0.68(+8.40%)
May 13, 2020 8.890 9.000 7.900 8.100 88,337 -0.69(-7.85%)
May 12, 2020 8.230 9.000 8.230 8.790 70,092 +0.72(+8.92%)
May 11, 2020 8.000 8.664 7.540 8.070 99,774 +0.08(+1.00%)
May 08, 2020 7.990 8.000 7.500 7.990 48,500 +0.49(+6.53%)
May 07, 2020 7.380 7.960 7.107 7.500 30,511 +0.05(+0.67%)
May 06, 2020 7.790 7.940 7.350 7.450 17,967 -0.47(-5.93%)
May 05, 2020 7.300 8.149 7.170 7.920 40,369 +0.67(+9.24%)
May 04, 2020 7.520 7.680 7.160 7.250 12,452 -0.20(-2.68%)
May 01, 2020 7.070 7.750 7.010 7.450 39,700 -0.14(-1.84%)
Apr 30, 2020 7.680 7.745 7.230 7.590 22,330 -0.08(-1.04%)
Apr 29, 2020 7.181 7.800 7.181 7.670 20,302 +0.36(+4.92%)
Apr 28, 2020 7.450 7.450 6.690 7.310 57,981 -0.21(-2.79%)
Apr 27, 2020 7.990 8.000 7.350 7.520 68,355 -0.28(-3.59%)
Apr 24, 2020 7.870 8.400 7.560 7.800 98,500 +0.15(+1.96%)
Apr 23, 2020 6.850 7.750 6.700 7.650 54,114 +0.20(+2.68%)
Apr 22, 2020 7.440 7.600 7.110 7.450 55,028 +0.29(+4.05%)
Apr 21, 2020 6.910 7.700 6.855 7.160 90,745 +0.51(+7.67%)
Apr 20, 2020 5.710 7.390 5.665 6.650 66,501 +0.94(+16.46%)
Apr 17, 2020 5.380 5.860 5.060 5.710 62,000 +0.39(+7.33%)
Apr 16, 2020 5.050 5.340 4.960 5.320 62,086 +0.32(+6.40%)
Apr 15, 2020 5.040 5.050 4.880 5.000 22,848 +0.09(+1.82%)
Apr 14, 2020 5.000 5.345 4.881 4.911 55,356 +0.15(+3.16%)
Apr 13, 2020 4.640 4.892 4.460 4.760 49,045 +0.38(+8.68%)
Apr 09, 2020 4.260 4.400 3.950 4.380 29,400 +0.11(+2.58%)
Apr 08, 2020 4.180 4.320 4.000 4.270 35,663 -0.03(-0.70%)
Apr 07, 2020 4.100 4.440 4.030 4.300 12,665 +0.20(+4.88%)
Apr 06, 2020 4.440 4.500 4.100 4.100 13,774 -0.21(-4.87%)
Apr 03, 2020 4.360 4.490 4.150 4.310 21,700 -0.05(-1.15%)
Apr 02, 2020 3.800 4.700 3.720 4.360 18,327 +0.36(+9.00%)
Apr 01, 2020 4.260 4.445 3.750 4.000 21,770 -0.44(-9.91%)
Mar 31, 2020 4.550 4.600 4.250 4.440 22,577 +0.29(+6.99%)
Mar 30, 2020 4.050 4.600 4.050 4.150 13,764 +0.14(+3.49%)
Mar 27, 2020 4.360 4.500 4.010 4.010 27,100 -0.34(-7.82%)
Mar 26, 2020 4.200 4.450 4.060 4.350 32,483 +0.26(+6.36%)
Mar 25, 2020 4.320 4.320 4.000 4.090 28,321 -0.23(-5.32%)
Mar 24, 2020 3.850 4.670 3.750 4.320 81,143 +0.63(+17.07%)
Mar 23, 2020 2.300 4.700 2.300 3.690 144,956 +1.35(+57.69%)
Mar 20, 2020 2.600 2.620 2.320 2.340 14,900 -0.23(-8.95%)
Mar 19, 2020 2.870 2.879 2.324 2.570 19,077 +0.13(+5.33%)
Mar 18, 2020 2.519 2.606 2.270 2.440 9,541 -0.25(-9.29%)
Mar 17, 2020 2.510 3.070 2.295 2.690 58,394 +0.12(+4.67%)
Mar 16, 2020 2.800 3.500 2.547 2.570 14,710 -0.43(-14.33%)
Mar 13, 2020 3.110 3.110 1.940 3.000 84,400 +0.21(+7.53%)
Mar 12, 2020 3.160 3.218 2.790 2.790 21,424 -0.71(-20.29%)
Mar 11, 2020 3.611 3.611 3.400 3.500 23,543 -0.06(-1.55%)
Mar 10, 2020 3.781 3.890 3.510 3.555 12,211 +0.06(+1.57%)
Mar 09, 2020 3.540 3.990 3.500 3.500 29,980 -0.15(-4.11%)
Mar 06, 2020 3.840 3.840 3.580 3.650 13,700 -0.20(-5.19%)
Mar 05, 2020 3.850 3.850 3.730 3.850 16,554 -0.01(-0.26%)
Mar 04, 2020 3.915 3.940 3.719 3.860 9,229 +0.04(+1.05%)
Mar 03, 2020 3.960 4.020 3.540 3.820 18,834 -0.06(-1.56%)
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.