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 )

19.09 -0.93 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2019 3.270 3.270 3.190 3.250 5,082 -0.06(-1.81%)
Oct 30, 2019 3.320 3.320 3.081 3.310 10,933 +0.03(+0.91%)
Oct 29, 2019 3.340 3.360 3.099 3.280 14,969 -0.08(-2.38%)
Oct 28, 2019 3.370 3.610 3.070 3.360 75,472 -0.04(-1.17%)
Oct 25, 2019 3.470 3.750 3.200 3.400 40,600 -0.02(-0.59%)
Oct 24, 2019 3.180 3.700 3.050 3.420 118,814 +0.47(+15.93%)
Oct 23, 2019 3.100 3.300 2.850 2.950 47,597 -0.05(-1.67%)
Oct 22, 2019 3.100 3.100 2.900 3.000 40,405 -0.10(-3.23%)
Oct 21, 2019 2.900 3.230 2.890 3.100 28,615 +0.20(+6.90%)
Oct 18, 2019 3.180 3.250 2.900 2.900 25,200 -0.21(-6.75%)
Oct 17, 2019 2.800 3.275 2.800 3.110 6,408 +0.35(+12.68%)
Oct 16, 2019 3.320 3.329 2.760 2.760 39,273 -0.56(-16.74%)
Oct 15, 2019 3.420 3.500 3.300 3.315 17,748 -0.04(-1.06%)
Oct 14, 2019 3.650 3.650 3.180 3.350 12,214 -0.22(-6.15%)
Oct 11, 2019 3.400 3.774 3.352 3.570 12,900 +0.20(+5.93%)
Oct 10, 2019 3.530 3.530 3.010 3.370 59,177 -0.06(-1.75%)
Oct 09, 2019 3.730 3.730 3.350 3.430 13,602 -0.16(-4.46%)
Oct 08, 2019 3.550 3.700 3.337 3.590 15,588 +0.09(+2.57%)
Oct 07, 2019 3.560 3.750 3.155 3.500 73,176 -0.22(-5.91%)
Oct 04, 2019 3.800 3.800 3.560 3.720 15,200 -0.18(-4.62%)
Oct 03, 2019 3.730 3.900 3.600 3.900 9,839 +0.27(+7.44%)
Oct 02, 2019 3.770 3.840 3.610 3.630 4,531 -0.10(-2.68%)
Oct 01, 2019 3.710 3.960 3.710 3.730 6,293 -0.14(-3.62%)
Sep 30, 2019 3.810 3.900 3.557 3.870 22,842 +0.09(+2.38%)
Sep 27, 2019 3.850 3.870 3.641 3.780 11,200 -0.15(-3.82%)
Sep 26, 2019 3.980 3.980 3.783 3.930 32,885 -0.03(-0.88%)
Sep 25, 2019 4.080 4.200 3.940 3.965 13,323 -0.12(-2.82%)
Sep 24, 2019 4.220 4.220 4.010 4.080 7,818 -0.07(-1.69%)
Sep 23, 2019 4.240 4.310 4.067 4.150 9,175 -0.14(-3.26%)
Sep 20, 2019 4.310 4.310 3.960 4.290 19,700 +0.02(+0.47%)
Sep 19, 2019 3.970 4.360 3.890 4.270 47,324 +0.35(+8.93%)
Sep 18, 2019 3.890 3.950 3.890 3.920 9,689 -0.04(-1.01%)
Sep 17, 2019 3.960 3.960 3.860 3.960 12,387 +0.04(+1.02%)
Sep 16, 2019 3.920 3.960 3.870 3.920 10,270 -0.05(-1.26%)
Sep 13, 2019 3.970 3.990 3.910 3.970 7,400 +0.02(+0.51%)
Sep 12, 2019 3.890 4.040 3.890 3.950 22,740 +0.01(+0.25%)
Sep 11, 2019 4.000 4.050 3.860 3.940 13,409 -0.04(-1.01%)
Sep 10, 2019 4.130 4.179 3.850 3.980 12,633 -0.14(-3.40%)
Sep 09, 2019 4.130 4.140 4.033 4.120 9,022 -0.03(-0.72%)
Sep 06, 2019 4.400 4.400 4.095 4.150 9,000 -0.25(-5.68%)
Sep 05, 2019 4.120 4.400 4.020 4.400 11,339 +0.45(+11.39%)
Sep 04, 2019 3.960 4.180 3.810 3.950 25,416 +0.16(+4.22%)
Sep 03, 2019 4.200 4.200 3.770 3.790 23,297 -0.30(-7.33%)
Aug 30, 2019 3.860 4.090 3.860 4.090 19,000 +0.10(+2.51%)
Aug 29, 2019 3.930 3.990 3.700 3.990 21,103 +0.09(+2.31%)
Aug 28, 2019 4.260 4.669 3.900 3.900 15,192 -0.30(-7.14%)
Aug 27, 2019 4.880 4.880 4.160 4.200 49,811 -0.68(-13.93%)
Aug 26, 2019 4.500 4.930 4.150 4.880 41,531 +0.47(+10.66%)
Aug 23, 2019 3.940 4.830 3.940 4.410 55,300 +0.48(+12.21%)
Aug 22, 2019 3.800 3.930 3.645 3.930 31,373 +0.16(+4.24%)
Aug 21, 2019 3.850 3.890 3.650 3.770 48,776 -0.13(-3.33%)
Aug 20, 2019 3.970 4.000 3.570 3.900 78,109 -0.07(-1.76%)
Aug 19, 2019 4.300 4.478 3.900 3.970 48,385 -0.28(-6.59%)
Aug 16, 2019 4.460 4.660 4.210 4.250 76,600 -0.25(-5.56%)
Aug 15, 2019 5.460 5.460 3.830 4.500 274,052 -1.00(-18.18%)
Aug 14, 2019 5.650 6.000 5.410 5.500 37,374 +0.00(+0.00%)
Aug 13, 2019 5.920 6.150 5.500 5.500 61,262 -0.47(-7.87%)
Aug 12, 2019 6.110 6.510 5.869 5.970 16,794 -0.17(-2.77%)
Aug 09, 2019 6.000 6.550 5.708 6.140 10,800 +0.13(+2.16%)
Aug 08, 2019 6.340 6.492 5.820 6.010 14,529 -0.22(-3.53%)
Aug 07, 2019 6.140 6.320 6.112 6.230 7,570 +0.13(+2.13%)
Aug 06, 2019 6.120 6.250 5.850 6.100 25,723 +0.20(+3.39%)
Aug 05, 2019 6.270 6.480 5.700 5.900 44,340 -0.35(-5.60%)
Aug 02, 2019 6.381 6.463 6.152 6.250 7,100 +0.09(+1.46%)
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.