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 )

22.00 +1.38 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2019 9.810 10.20 9.800 9.850 36,300 -0.00(-0.02%)
Jan 31, 2019 11.01 11.01 9.568 9.852 72,744 -1.15(-10.43%)
Jan 30, 2019 11.18 11.30 10.50 11.00 35,535 -0.18(-1.61%)
Jan 29, 2019 11.32 11.64 11.09 11.18 18,173 -0.28(-2.44%)
Jan 28, 2019 11.84 11.84 10.78 11.46 42,714 -0.39(-3.29%)
Jan 25, 2019 11.30 12.00 11.08 11.85 74,800 +0.65(+5.80%)
Jan 24, 2019 10.80 11.41 10.80 11.20 68,868 +0.40(+3.70%)
Jan 23, 2019 12.17 12.32 10.12 10.80 335,352 -0.45(-4.00%)
Jan 22, 2019 10.80 11.69 10.80 11.25 108,866 +0.45(+4.17%)
Jan 18, 2019 10.21 12.40 10.04 10.80 412,700 +0.59(+5.78%)
Jan 17, 2019 9.000 10.35 8.940 10.21 187,847 +1.22(+13.57%)
Jan 16, 2019 8.500 9.000 8.458 8.990 197,180 +0.74(+8.97%)
Jan 15, 2019 8.300 8.300 8.150 8.250 20,070 +0.07(+0.86%)
Jan 14, 2019 8.150 8.250 7.900 8.180 30,536 +0.03(+0.37%)
Jan 11, 2019 7.580 8.195 7.580 8.150 29,600 +0.61(+8.09%)
Jan 10, 2019 7.890 8.100 7.000 7.540 184,327 -0.38(-4.80%)
Jan 09, 2019 7.280 8.102 7.090 7.920 41,629 +0.60(+8.20%)
Jan 08, 2019 8.990 8.990 6.170 7.320 349,326 -1.58(-17.75%)
Jan 07, 2019 9.210 9.400 8.750 8.900 35,539 +0.36(+4.22%)
Jan 04, 2019 8.630 8.870 8.190 8.540 10,800 -0.02(-0.23%)
Jan 03, 2019 8.400 9.910 8.400 8.560 186,853 +0.06(+0.71%)
Jan 02, 2019 8.510 8.647 8.050 8.500 8,853 -0.05(-0.58%)
Dec 31, 2018 8.460 8.685 8.455 8.550 10,300 +0.09(+1.06%)
Dec 28, 2018 8.100 8.730 8.000 8.460 22,200 +0.46(+5.75%)
Dec 27, 2018 6.880 8.820 6.880 8.000 300,108 +0.90(+12.68%)
Dec 26, 2018 7.010 7.131 6.750 7.100 13,676 +0.35(+5.19%)
Dec 24, 2018 6.940 7.010 6.700 6.750 8,700 -0.25(-3.64%)
Dec 21, 2018 7.980 7.980 6.760 7.005 34,100 -0.86(-10.88%)
Dec 20, 2018 7.700 8.000 7.700 7.860 52,819 +0.16(+2.08%)
Dec 19, 2018 8.050 8.050 7.700 7.700 29,751 -0.25(-3.14%)
Dec 18, 2018 8.000 8.000 7.870 7.950 45,852 +0.25(+3.25%)
Dec 17, 2018 7.190 8.000 7.190 7.700 61,412 +0.70(+10.00%)
Dec 14, 2018 7.030 7.100 7.000 7.000 8,600 -0.10(-1.41%)
Dec 13, 2018 7.100 7.100 7.040 7.100 14,508 +0.03(+0.42%)
Dec 12, 2018 7.000 7.070 6.930 7.070 11,882 +0.07(+1.00%)
Dec 11, 2018 7.060 7.360 6.760 7.000 57,060 -0.07(-0.99%)
Dec 10, 2018 7.000 7.392 6.500 7.070 111,043 +0.08(+1.14%)
Dec 07, 2018 6.660 7.000 6.660 6.990 4,500 +0.44(+6.72%)
Dec 06, 2018 6.850 6.850 6.513 6.550 2,312 -0.40(-5.76%)
Dec 04, 2018 7.000 7.000 6.560 6.950 3,400 -0.30(-4.14%)
Dec 03, 2018 6.690 7.250 6.413 7.250 6,211 +0.60(+9.02%)
Nov 30, 2018 6.420 6.650 6.420 6.650 2,200 +0.15(+2.31%)
Nov 29, 2018 6.570 6.570 6.020 6.500 2,511 -0.12(-1.81%)
Nov 28, 2018 5.950 6.620 5.850 6.620 14,888 +0.65(+10.89%)
Nov 27, 2018 5.780 6.003 5.750 5.970 12,565 -0.03(-0.50%)
Nov 26, 2018 5.830 6.000 5.651 6.000 9,807 +0.03(+0.50%)
Nov 23, 2018 5.850 5.970 5.650 5.970 11,800 -0.23(-3.71%)
Nov 21, 2018 6.200 6.200 6.200 0 +0.24(+4.03%)
Nov 20, 2018 6.140 6.250 5.690 5.960 5,448 -0.19(-3.09%)
Nov 19, 2018 6.310 6.460 6.000 6.150 9,670 -0.15(-2.38%)
Nov 16, 2018 6.060 6.450 6.060 6.300 10,100 +0.24(+3.96%)
Nov 15, 2018 5.872 6.160 5.872 6.060 8,011 +0.16(+2.71%)
Nov 14, 2018 5.660 5.950 5.660 5.900 2,392 +0.24(+4.24%)
Nov 13, 2018 5.700 5.900 5.300 5.660 37,601 -0.01(-0.18%)
Nov 12, 2018 5.720 6.620 5.561 5.670 6,779 -0.54(-8.70%)
Nov 09, 2018 6.530 6.960 5.850 6.210 10,500 -0.29(-4.46%)
Nov 08, 2018 7.100 7.100 6.500 6.500 17,915 -0.55(-7.80%)
Nov 07, 2018 7.150 7.400 7.000 7.050 5,102 -0.15(-2.02%)
Nov 06, 2018 7.597 7.721 7.000 7.196 8,515 -0.30(-4.06%)
Nov 05, 2018 7.500 7.500 7.500 29 +0.00(+0.00%)
Nov 02, 2018 7.500 7.540 7.500 7.500 1,700 +0.00(+0.00%)
Nov 01, 2018 7.850 7.900 7.500 7.500 12,459 -0.40(-5.06%)
Oct 31, 2018 7.880 8.125 7.500 7.900 3,044 -0.07(-0.88%)
Oct 30, 2018 8.200 8.250 7.750 7.970 8,950 -0.23(-2.80%)
Oct 29, 2018 7.620 8.200 7.600 8.200 11,445 +0.55(+7.19%)
Oct 26, 2018 7.760 7.760 7.400 7.650 4,700 -0.07(-0.85%)
Oct 25, 2018 7.750 7.874 7.600 7.716 6,958 +0.02(+0.21%)
Oct 24, 2018 7.500 7.950 7.500 7.700 7,028 +0.10(+1.32%)
Oct 23, 2018 7.700 8.250 7.299 7.600 21,821 -0.10(-1.30%)
Oct 22, 2018 7.980 8.556 7.500 7.700 22,206 -0.30(-3.75%)
Oct 19, 2018 8.160 8.260 7.900 8.000 11,700 -0.11(-1.36%)
Oct 18, 2018 8.260 8.260 8.040 8.110 1,226 -0.09(-1.10%)
Oct 17, 2018 8.720 8.720 8.200 8.200 1,260 -0.60(-6.82%)
Oct 16, 2018 8.110 8.800 8.110 8.800 9,051 +0.60(+7.32%)
Oct 15, 2018 8.140 8.248 8.000 8.200 4,189 +0.00(+0.00%)
Oct 12, 2018 8.340 8.500 8.140 8.200 5,800 -0.05(-0.61%)
Oct 11, 2018 8.400 8.400 8.250 8.250 8,215 -0.15(-1.79%)
Oct 10, 2018 8.500 8.500 8.400 8.400 2,495 -0.50(-5.62%)
Oct 09, 2018 9.100 9.400 8.650 8.900 6,186 -0.38(-4.09%)
Oct 08, 2018 8.510 9.396 8.350 9.280 13,486 +0.53(+6.06%)
Oct 05, 2018 8.300 8.750 8.250 8.750 5,100 +0.50(+6.06%)
Oct 04, 2018 8.360 8.500 8.250 8.250 5,804 -0.33(-3.80%)
Oct 03, 2018 8.500 8.576 8.300 8.576 2,568 +0.08(+0.89%)
Oct 02, 2018 8.980 8.980 8.340 8.500 6,065 -0.50(-5.56%)
Oct 01, 2018 9.050 9.200 8.549 9.000 2,391 +0.00(+0.00%)
Sep 28, 2018 9.200 9.200 8.850 9.000 7,000 -0.20(-2.17%)
Sep 27, 2018 9.060 9.400 9.060 9.200 5,727 +0.17(+1.92%)
Sep 26, 2018 8.660 9.250 8.660 9.027 7,998 +0.43(+4.96%)
Sep 25, 2018 8.479 8.600 8.479 8.600 495 +0.00(+0.00%)
Sep 24, 2018 8.640 8.752 8.582 8.600 3,499 -0.03(-0.35%)
Sep 21, 2018 8.150 8.630 8.150 8.630 2,200 +0.37(+4.48%)
Sep 20, 2018 8.400 9.120 8.054 8.260 8,158 +0.11(+1.35%)
Sep 19, 2018 8.420 8.949 8.050 8.150 6,206 -0.70(-7.91%)
Sep 18, 2018 9.050 9.050 8.182 8.850 7,656 -0.13(-1.45%)
Sep 17, 2018 9.100 9.120 8.800 8.980 5,241 -0.08(-0.88%)
Sep 14, 2018 8.950 9.500 8.620 9.060 17,700 +0.42(+4.86%)
Sep 13, 2018 9.250 9.250 8.553 8.640 11,959 -0.65(-7.05%)
Sep 12, 2018 8.971 9.295 8.971 9.295 6,696 +0.14(+1.58%)
Sep 11, 2018 8.960 9.400 8.800 9.150 20,373 +0.45(+5.17%)
Sep 10, 2018 9.000 9.000 8.629 8.700 5,081 +0.20(+2.35%)
Sep 07, 2018 9.030 9.120 8.400 8.500 18,000 -0.53(-5.87%)
Sep 06, 2018 8.740 9.500 8.300 9.030 37,350 +0.51(+5.99%)
Sep 05, 2018 7.500 8.693 7.500 8.520 15,200 +1.22(+16.71%)
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.