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 )

18.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2019 6.250 6.330 6.030 6.090 8,366 -0.05(-0.81%)
Jul 30, 2019 6.420 6.700 5.762 6.140 26,490 -0.27(-4.21%)
Jul 29, 2019 6.450 6.670 6.365 6.410 17,352 -0.09(-1.38%)
Jul 26, 2019 6.550 6.700 6.500 6.500 25,200 -0.05(-0.76%)
Jul 25, 2019 6.580 6.650 6.550 6.550 13,902 -0.05(-0.76%)
Jul 24, 2019 6.890 6.967 6.560 6.600 33,653 -0.27(-3.93%)
Jul 23, 2019 7.190 7.190 6.820 6.870 11,990 -0.20(-2.83%)
Jul 22, 2019 6.910 7.110 6.890 7.070 12,105 +0.12(+1.73%)
Jul 19, 2019 7.010 7.100 6.821 6.950 4,600 -0.05(-0.71%)
Jul 18, 2019 7.370 7.447 6.500 7.000 46,808 -0.49(-6.54%)
Jul 17, 2019 7.160 7.490 6.900 7.490 30,243 +0.37(+5.20%)
Jul 16, 2019 7.210 7.297 7.120 7.120 6,103 -0.12(-1.66%)
Jul 15, 2019 7.290 7.470 7.211 7.240 4,917 -0.03(-0.41%)
Jul 12, 2019 7.230 7.520 7.230 7.270 6,600 -0.01(-0.14%)
Jul 11, 2019 7.370 7.740 7.250 7.280 6,362 -0.09(-1.22%)
Jul 10, 2019 7.510 7.670 7.330 7.370 3,254 -0.11(-1.47%)
Jul 09, 2019 7.140 7.770 7.140 7.480 6,347 +0.22(+3.03%)
Jul 08, 2019 7.460 7.800 6.890 7.260 31,730 -0.60(-7.63%)
Jul 05, 2019 7.770 7.870 7.200 7.860 22,900 +0.02(+0.26%)
Jul 03, 2019 7.800 7.860 7.530 7.840 4,300 +0.00(+0.00%)
Jul 02, 2019 8.050 8.200 7.610 7.840 35,834 -0.13(-1.63%)
Jul 01, 2019 7.660 8.330 7.660 7.970 42,221 +0.07(+0.89%)
Jun 28, 2019 7.730 7.900 7.229 7.900 19,100 +0.23(+3.00%)
Jun 27, 2019 7.440 7.788 7.190 7.670 15,664 +0.22(+2.95%)
Jun 26, 2019 7.350 7.550 7.200 7.450 22,574 +0.25(+3.47%)
Jun 25, 2019 7.490 7.580 7.090 7.200 11,934 -0.30(-3.98%)
Jun 24, 2019 7.640 7.700 7.400 7.498 23,467 -0.19(-2.49%)
Jun 21, 2019 7.570 7.750 7.300 7.690 9,900 +0.19(+2.53%)
Jun 20, 2019 7.900 8.130 7.410 7.500 24,879 -0.14(-1.83%)
Jun 19, 2019 7.610 7.670 7.400 7.640 3,741 +0.00(+0.00%)
Jun 18, 2019 7.710 7.870 7.550 7.640 5,127 -0.06(-0.78%)
Jun 17, 2019 7.420 8.080 7.374 7.700 20,814 +0.35(+4.76%)
Jun 14, 2019 7.900 8.165 7.350 7.350 18,300 -0.55(-6.96%)
Jun 13, 2019 7.850 8.250 7.500 7.900 15,996 +0.17(+2.20%)
Jun 12, 2019 8.080 8.080 7.635 7.730 7,669 -0.21(-2.64%)
Jun 11, 2019 7.600 8.190 7.600 7.940 22,038 +0.44(+5.87%)
Jun 10, 2019 7.340 7.710 7.150 7.500 23,317 +0.16(+2.18%)
Jun 07, 2019 7.340 7.402 7.125 7.340 19,100 +0.09(+1.24%)
Jun 06, 2019 7.250 7.514 7.250 7.250 15,593 +0.05(+0.69%)
Jun 05, 2019 7.090 7.590 6.990 7.200 34,708 +0.21(+3.00%)
Jun 04, 2019 6.590 6.990 6.400 6.990 31,933 +0.46(+7.04%)
Jun 03, 2019 6.160 6.841 6.160 6.530 38,050 +0.38(+6.18%)
May 31, 2019 6.260 6.340 5.531 6.150 97,200 -0.19(-3.00%)
May 30, 2019 6.850 6.850 5.400 6.340 100,199 -0.54(-7.85%)
May 29, 2019 7.440 7.440 6.880 6.880 77,403 -0.57(-7.65%)
May 28, 2019 7.510 7.667 7.410 7.450 11,187 -0.02(-0.27%)
May 24, 2019 7.760 7.845 7.455 7.470 16,500 -0.28(-3.61%)
May 23, 2019 7.920 7.930 7.450 7.750 25,892 -0.24(-3.00%)
May 22, 2019 7.950 8.400 7.950 7.990 11,712 -0.05(-0.62%)
May 21, 2019 8.250 9.000 7.650 8.040 129,170 -0.59(-6.84%)
May 20, 2019 8.750 8.995 8.500 8.630 23,339 -0.12(-1.37%)
May 17, 2019 9.310 9.310 8.750 8.750 32,900 -0.72(-7.60%)
May 16, 2019 9.020 9.470 9.020 9.470 17,473 +0.45(+4.99%)
May 15, 2019 9.500 9.680 8.920 9.020 85,073 -0.93(-9.35%)
May 14, 2019 9.770 11.30 9.620 9.950 116,724 +0.24(+2.47%)
May 13, 2019 9.990 10.28 9.710 9.710 16,200 -0.32(-3.19%)
May 10, 2019 10.01 10.30 9.650 10.03 20,400 +0.05(+0.50%)
May 09, 2019 9.840 10.02 9.310 9.980 26,361 +0.08(+0.81%)
May 08, 2019 10.07 10.07 9.770 9.900 11,088 -0.17(-1.69%)
May 07, 2019 10.09 10.40 9.610 10.07 28,611 +0.02(+0.20%)
May 06, 2019 10.08 10.39 10.00 10.05 26,478 -0.35(-3.37%)
May 03, 2019 9.790 10.88 9.790 10.40 146,700 +0.78(+8.11%)
May 02, 2019 9.000 9.980 8.950 9.620 103,948 +0.85(+9.69%)
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.