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 (%)
Apr 30, 2019 8.400 8.680 8.400 8.520 31,214 +0.08(+0.95%)
Apr 29, 2019 8.530 8.702 8.440 8.440 15,937 -0.14(-1.63%)
Apr 26, 2019 8.560 8.738 8.410 8.580 16,700 +0.02(+0.23%)
Apr 25, 2019 8.670 8.890 8.560 8.560 11,637 -0.10(-1.15%)
Apr 24, 2019 8.620 8.990 8.570 8.660 17,475 +0.09(+1.05%)
Apr 23, 2019 8.560 9.070 8.560 8.570 40,783 +0.02(+0.23%)
Apr 22, 2019 8.940 9.040 8.500 8.550 28,625 -0.45(-5.00%)
Apr 18, 2019 8.900 9.398 8.887 9.000 38,300 +0.10(+1.12%)
Apr 17, 2019 9.070 9.300 8.900 8.900 22,268 -0.21(-2.31%)
Apr 16, 2019 9.490 9.530 9.000 9.110 32,683 -0.52(-5.35%)
Apr 15, 2019 10.28 10.57 9.573 9.625 58,404 -0.65(-6.37%)
Apr 12, 2019 10.39 10.49 10.20 10.28 18,200 +0.08(+0.78%)
Apr 11, 2019 10.06 10.68 10.06 10.20 50,329 +0.19(+1.90%)
Apr 10, 2019 9.620 10.31 9.610 10.01 54,595 +0.46(+4.82%)
Apr 09, 2019 9.990 10.15 9.500 9.550 36,919 -0.40(-4.02%)
Apr 08, 2019 9.540 9.990 9.540 9.950 32,870 +0.46(+4.85%)
Apr 05, 2019 9.340 9.585 9.150 9.490 19,500 +0.39(+4.29%)
Apr 04, 2019 8.520 9.388 8.520 9.100 33,802 +0.54(+6.31%)
Apr 03, 2019 9.140 9.259 8.550 8.560 53,610 -0.54(-5.93%)
Apr 02, 2019 9.100 9.300 9.100 9.100 20,554 +0.00(+0.00%)
Apr 01, 2019 9.200 9.264 8.850 9.100 23,257 +0.09(+1.00%)
Mar 29, 2019 9.200 9.401 9.010 9.010 13,100 -0.07(-0.77%)
Mar 28, 2019 9.010 9.406 9.000 9.080 37,915 -0.15(-1.63%)
Mar 27, 2019 9.200 9.750 9.050 9.230 17,271 -0.31(-3.25%)
Mar 26, 2019 9.100 9.580 9.100 9.540 29,209 +0.44(+4.84%)
Mar 25, 2019 9.600 9.600 9.100 9.100 37,962 -0.45(-4.71%)
Mar 22, 2019 10.02 10.16 9.520 9.550 36,900 -0.46(-4.60%)
Mar 21, 2019 10.07 10.30 10.01 10.01 12,626 -0.25(-2.44%)
Mar 20, 2019 10.30 10.32 10.05 10.26 9,277 -0.06(-0.58%)
Mar 19, 2019 10.15 10.62 10.07 10.32 23,945 +0.12(+1.18%)
Mar 18, 2019 10.61 10.62 10.05 10.20 31,596 -0.42(-3.95%)
Mar 15, 2019 10.88 11.15 10.08 10.62 24,000 -0.25(-2.30%)
Mar 14, 2019 10.29 10.87 10.27 10.87 39,389 +0.58(+5.64%)
Mar 13, 2019 10.09 10.36 10.00 10.29 16,930 +0.20(+1.98%)
Mar 12, 2019 10.20 10.24 9.800 10.09 59,929 -0.19(-1.85%)
Mar 11, 2019 10.13 10.38 10.01 10.28 24,317 +0.13(+1.28%)
Mar 08, 2019 10.16 10.19 9.900 10.15 12,900 -0.17(-1.65%)
Mar 07, 2019 10.04 10.32 10.00 10.32 20,485 +0.22(+2.18%)
Mar 06, 2019 10.40 10.47 10.01 10.10 20,120 -0.30(-2.88%)
Mar 05, 2019 10.49 10.56 10.10 10.40 10,177 -0.10(-0.95%)
Mar 04, 2019 10.57 10.73 10.35 10.50 12,856 -0.05(-0.47%)
Mar 01, 2019 10.74 10.74 10.27 10.55 20,700 -0.11(-1.03%)
Feb 28, 2019 10.78 10.81 10.36 10.66 41,520 -0.09(-0.84%)
Feb 27, 2019 10.80 10.88 10.70 10.75 9,862 -0.08(-0.74%)
Feb 26, 2019 11.19 11.20 10.54 10.83 36,408 -0.27(-2.43%)
Feb 25, 2019 11.41 11.60 11.05 11.10 51,326 -0.20(-1.77%)
Feb 22, 2019 10.96 11.50 10.75 11.30 56,700 +0.40(+3.67%)
Feb 21, 2019 10.71 10.99 10.70 10.90 33,293 +0.20(+1.87%)
Feb 20, 2019 10.56 10.70 10.41 10.70 25,811 +0.24(+2.29%)
Feb 19, 2019 10.43 10.78 9.990 10.46 24,889 +0.07(+0.67%)
Feb 15, 2019 9.700 10.40 9.700 10.39 44,200 +0.74(+7.67%)
Feb 14, 2019 9.750 10.00 9.650 9.650 21,618 -0.11(-1.13%)
Feb 13, 2019 10.00 10.37 9.630 9.760 43,838 -0.24(-2.40%)
Feb 12, 2019 9.990 10.16 9.786 10.00 42,339 +0.10(+1.01%)
Feb 11, 2019 11.00 11.00 9.060 9.900 355,273 -1.09(-9.92%)
Feb 08, 2019 10.42 10.99 10.20 10.99 33,800 +0.44(+4.17%)
Feb 07, 2019 10.53 10.90 10.25 10.55 13,460 -0.15(-1.40%)
Feb 06, 2019 10.39 10.72 10.34 10.70 32,458 +0.28(+2.69%)
Feb 05, 2019 10.01 10.88 10.01 10.42 34,311 +0.41(+4.10%)
Feb 04, 2019 9.890 10.42 9.890 10.01 25,201 +0.16(+1.62%)
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.