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 )

17.61 -0.51 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 14.80 14.98 14.30 14.69 29,000 -0.07(-0.47%)
Jul 30, 2020 14.47 14.94 14.25 14.76 20,352 +0.10(+0.68%)
Jul 29, 2020 14.94 15.11 14.50 14.66 53,858 -0.28(-1.87%)
Jul 28, 2020 15.01 15.20 14.85 14.94 31,670 -0.16(-1.06%)
Jul 27, 2020 14.74 15.48 14.50 15.10 71,769 +0.19(+1.27%)
Jul 24, 2020 15.10 15.16 14.65 14.91 62,100 -0.37(-2.42%)
Jul 23, 2020 15.55 16.00 14.75 15.28 108,970 -0.27(-1.74%)
Jul 22, 2020 15.55 15.60 15.22 15.55 61,044 +0.02(+0.13%)
Jul 21, 2020 15.53 15.70 15.46 15.53 79,405 +0.09(+0.58%)
Jul 20, 2020 15.54 15.55 15.10 15.44 77,303 +0.06(+0.39%)
Jul 17, 2020 13.91 15.98 13.85 15.38 187,100 +1.58(+11.45%)
Jul 16, 2020 14.12 14.12 13.21 13.80 50,622 -0.29(-2.06%)
Jul 15, 2020 14.02 14.25 13.46 14.09 98,387 +0.29(+2.10%)
Jul 14, 2020 12.20 14.00 12.20 13.80 242,047 +1.82(+15.19%)
Jul 13, 2020 11.69 12.13 11.50 11.98 125,762 +0.68(+6.02%)
Jul 10, 2020 10.93 11.55 10.76 11.30 82,300 +0.50(+4.63%)
Jul 09, 2020 10.15 10.91 10.15 10.80 83,426 +0.61(+5.99%)
Jul 08, 2020 10.30 10.30 10.04 10.19 36,985 -0.06(-0.59%)
Jul 07, 2020 9.850 10.50 9.510 10.25 34,280 +0.30(+3.02%)
Jul 06, 2020 10.45 10.49 9.830 9.950 56,899 -0.37(-3.59%)
Jul 02, 2020 10.25 10.50 10.10 10.32 36,400 +0.15(+1.47%)
Jul 01, 2020 9.920 10.24 9.900 10.17 41,679 +0.17(+1.70%)
Jun 30, 2020 9.900 10.53 9.760 10.00 123,257 +0.13(+1.32%)
Jun 29, 2020 9.460 9.900 9.385 9.870 27,379 +0.46(+4.89%)
Jun 26, 2020 9.310 9.595 9.310 9.410 33,900 +0.15(+1.62%)
Jun 25, 2020 8.940 9.386 8.870 9.260 38,283 +0.35(+3.93%)
Jun 24, 2020 9.010 9.490 8.820 8.910 36,821 -0.49(-5.21%)
Jun 23, 2020 9.030 9.400 8.700 9.400 55,451 +0.16(+1.73%)
Jun 22, 2020 10.18 10.18 9.050 9.240 50,187 -0.66(-6.67%)
Jun 19, 2020 9.850 10.19 9.290 9.900 74,700 +0.00(+0.00%)
Jun 18, 2020 9.230 9.980 9.210 9.900 64,906 +0.70(+7.61%)
Jun 17, 2020 8.840 10.19 8.733 9.200 243,744 +0.60(+6.98%)
Jun 16, 2020 8.560 8.920 8.560 8.600 38,413 +0.20(+2.38%)
Jun 15, 2020 8.020 8.670 7.694 8.400 26,823 -0.21(-2.44%)
Jun 12, 2020 8.040 8.620 8.040 8.610 69,600 +0.58(+7.22%)
Jun 11, 2020 8.760 8.860 7.920 8.030 112,077 -0.84(-9.47%)
Jun 10, 2020 8.900 9.100 8.800 8.870 33,719 -0.18(-1.99%)
Jun 09, 2020 8.900 9.080 8.530 9.050 63,475 +0.12(+1.34%)
Jun 08, 2020 8.600 9.050 8.260 8.930 78,158 +0.20(+2.29%)
Jun 05, 2020 9.420 9.420 8.680 8.730 78,100 -0.13(-1.47%)
Jun 04, 2020 9.470 9.530 8.750 8.860 85,428 -0.73(-7.61%)
Jun 03, 2020 9.670 10.01 9.310 9.590 137,406 -0.01(-0.10%)
Jun 02, 2020 8.960 9.600 8.960 9.600 94,810 +0.78(+8.84%)
Jun 01, 2020 8.670 9.500 8.518 8.820 113,213 +0.35(+4.13%)
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%)
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.