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 )

18.45 +1.08 (+6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 7.570 7.890 7.100 7.100 44,868 -0.36(-4.83%)
Mar 30, 2023 7.070 7.600 7.070 7.460 46,156 +0.45(+6.42%)
Mar 29, 2023 6.300 7.230 6.300 7.010 73,442 +0.91(+14.92%)
Mar 28, 2023 6.070 6.426 5.800 6.100 57,207 +0.10(+1.67%)
Mar 27, 2023 5.760 6.150 5.590 6.000 12,079 +0.20(+3.45%)
Mar 24, 2023 5.870 5.950 5.700 5.800 6,330 -0.05(-0.85%)
Mar 23, 2023 5.920 5.920 5.580 5.850 8,072 +0.04(+0.78%)
Mar 22, 2023 5.830 5.950 5.652 5.805 5,376 +0.04(+0.61%)
Mar 21, 2023 5.910 6.040 5.480 5.770 10,343 +0.04(+0.70%)
Mar 20, 2023 5.710 6.390 5.510 5.730 14,787 +0.09(+1.60%)
Mar 17, 2023 5.700 5.700 5.500 5.640 33,174 -0.04(-0.62%)
Mar 16, 2023 5.000 5.855 4.800 5.675 59,516 +0.62(+12.38%)
Mar 15, 2023 5.790 5.790 5.000 5.050 26,431 -0.81(-13.82%)
Mar 14, 2023 5.860 6.260 5.450 5.860 69,612 +0.11(+1.91%)
Mar 13, 2023 5.150 5.900 4.780 5.750 86,714 +0.54(+10.36%)
Mar 10, 2023 5.560 6.070 5.210 5.210 48,011 -0.08(-1.42%)
Mar 09, 2023 5.820 5.890 5.210 5.285 6,917 -0.72(-12.04%)
Mar 08, 2023 6.970 6.970 5.750 6.009 20,349 -0.46(-7.13%)
Mar 07, 2023 6.570 6.800 6.460 6.470 10,595 -0.08(-1.22%)
Mar 06, 2023 6.680 6.896 6.520 6.550 9,073 -0.21(-3.11%)
Mar 03, 2023 6.420 6.760 6.420 6.760 9,456 +0.20(+3.05%)
Mar 02, 2023 6.900 6.900 6.450 6.560 3,798 +0.02(+0.31%)
Mar 01, 2023 6.900 6.900 6.530 6.540 3,586 -0.38(-5.49%)
Feb 28, 2023 6.890 7.210 6.790 6.920 19,688 -0.06(-0.86%)
Feb 27, 2023 6.320 7.085 6.320 6.980 17,685 +0.69(+10.97%)
Feb 24, 2023 6.360 6.780 6.290 6.290 38,266 -0.21(-3.23%)
Feb 23, 2023 6.302 6.940 6.302 6.500 20,554 +0.05(+0.78%)
Feb 22, 2023 6.790 6.790 6.450 6.450 17,050 -0.36(-5.29%)
Feb 21, 2023 6.780 6.810 6.620 6.810 16,186 +0.05(+0.74%)
Feb 17, 2023 6.960 7.080 6.680 6.760 15,608 -0.33(-4.65%)
Feb 16, 2023 6.970 7.090 6.860 7.090 19,731 +0.21(+3.12%)
Feb 15, 2023 6.800 7.219 6.800 6.876 18,725 +0.13(+1.86%)
Feb 14, 2023 6.380 6.900 6.380 6.750 22,924 +0.25(+3.85%)
Feb 13, 2023 6.410 6.760 6.310 6.500 26,089 +0.24(+3.83%)
Feb 10, 2023 6.930 7.090 6.250 6.260 16,429 -0.70(-10.06%)
Feb 09, 2023 6.780 7.090 6.710 6.960 39,780 +0.06(+0.87%)
Feb 08, 2023 7.060 7.369 6.620 6.900 37,340 -0.15(-2.13%)
Feb 07, 2023 6.940 7.207 6.750 7.050 37,515 +0.31(+4.60%)
Feb 06, 2023 6.040 6.878 5.950 6.740 92,780 +0.79(+13.28%)
Feb 03, 2023 5.660 6.180 5.320 5.950 38,163 +0.15(+2.59%)
Feb 02, 2023 5.696 5.985 5.696 5.800 32,109 +0.20(+3.57%)
Feb 01, 2023 5.850 5.900 5.489 5.600 19,291 -0.17(-2.95%)
Jan 31, 2023 5.390 5.890 5.390 5.770 21,887 +0.36(+6.65%)
Jan 30, 2023 5.420 5.520 5.410 5.410 3,971 -0.11(-1.99%)
Jan 27, 2023 5.540 5.768 5.400 5.520 23,160 +0.13(+2.41%)
Jan 26, 2023 5.230 5.550 5.090 5.390 34,030 +0.06(+1.13%)
Jan 25, 2023 4.660 5.500 4.660 5.330 35,906 +0.36(+7.24%)
Jan 24, 2023 4.360 4.990 4.190 4.970 44,013 +0.65(+15.05%)
Jan 23, 2023 3.870 4.320 3.820 4.320 24,666 +0.48(+12.38%)
Jan 20, 2023 3.800 3.940 3.750 3.844 8,450 +0.09(+2.51%)
Jan 19, 2023 3.520 3.863 3.520 3.750 5,052 -0.20(-5.06%)
Jan 18, 2023 3.970 3.970 3.780 3.950 6,816 -0.02(-0.50%)
Jan 17, 2023 4.040 4.040 3.850 3.970 16,355 -0.06(-1.49%)
Jan 13, 2023 4.000 4.140 4.000 4.030 11,589 -0.02(-0.49%)
Jan 12, 2023 3.895 4.050 3.895 4.050 4,478 +0.26(+6.86%)
Jan 11, 2023 3.710 4.033 3.710 3.790 19,002 -0.13(-3.32%)
Jan 10, 2023 3.980 4.022 3.810 3.920 10,330 -0.04(-1.01%)
Jan 09, 2023 3.940 4.050 3.790 3.960 14,130 +0.14(+3.66%)
Jan 06, 2023 3.970 4.000 3.820 3.820 6,335 -0.03(-0.78%)
Jan 05, 2023 3.820 3.915 3.800 3.850 14,322 -0.12(-3.02%)
Jan 04, 2023 4.100 4.180 3.912 3.970 7,969 -0.10(-2.34%)
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.