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 (%)
Jan 31, 2020 4.750 4.990 4.750 4.930 5,800 +0.27(+5.79%)
Jan 30, 2020 4.780 4.810 4.660 4.660 4,326 -0.19(-3.92%)
Jan 29, 2020 4.820 4.850 4.700 4.850 4,975 +0.14(+2.97%)
Jan 28, 2020 4.910 4.938 4.640 4.710 19,743 -0.12(-2.48%)
Jan 27, 2020 5.060 5.070 4.810 4.830 8,028 -0.29(-5.76%)
Jan 24, 2020 5.300 5.300 5.100 5.125 15,300 -0.17(-3.30%)
Jan 23, 2020 5.420 5.790 5.250 5.300 20,599 -0.10(-1.85%)
Jan 22, 2020 5.240 5.406 5.120 5.400 23,931 +0.28(+5.47%)
Jan 21, 2020 4.880 5.154 4.880 5.120 25,989 +0.47(+10.11%)
Jan 17, 2020 4.840 4.840 4.590 4.650 14,100 -0.08(-1.69%)
Jan 16, 2020 5.060 5.100 4.720 4.730 12,809 -0.30(-5.96%)
Jan 15, 2020 5.020 5.030 4.783 5.030 10,647 +0.03(+0.60%)
Jan 14, 2020 5.300 5.310 4.990 5.000 20,100 -0.35(-6.54%)
Jan 13, 2020 4.925 5.375 4.860 5.350 19,021 +0.37(+7.43%)
Jan 10, 2020 5.170 5.170 4.890 4.980 23,300 -0.17(-3.30%)
Jan 09, 2020 5.150 5.438 5.150 5.150 40,424 +0.11(+2.18%)
Jan 08, 2020 5.050 5.050 4.897 5.040 15,657 +0.02(+0.40%)
Jan 07, 2020 4.900 5.105 4.704 5.020 7,834 +0.07(+1.41%)
Jan 06, 2020 4.730 4.950 4.520 4.950 9,897 +0.37(+8.08%)
Jan 03, 2020 4.850 4.850 4.580 4.580 12,500 -0.32(-6.53%)
Jan 02, 2020 4.680 4.956 4.680 4.900 8,641 +0.21(+4.48%)
Dec 31, 2019 4.630 4.825 4.500 4.690 13,800 +0.09(+1.96%)
Dec 30, 2019 4.700 4.950 4.510 4.600 20,020 -0.15(-3.06%)
Dec 27, 2019 5.000 5.019 4.400 4.745 40,800 -0.24(-4.72%)
Dec 26, 2019 5.000 5.012 4.950 4.980 7,942 -0.02(-0.40%)
Dec 24, 2019 5.090 5.134 4.950 5.000 5,100 -0.09(-1.77%)
Dec 23, 2019 5.070 5.140 5.070 5.090 5,502 -0.04(-0.78%)
Dec 20, 2019 5.495 5.495 5.000 5.130 18,100 -0.06(-1.16%)
Dec 19, 2019 5.130 5.268 5.130 5.190 3,968 +0.03(+0.58%)
Dec 18, 2019 5.310 5.370 5.160 5.160 8,677 -0.04(-0.77%)
Dec 17, 2019 5.460 5.460 5.150 5.200 16,465 -0.11(-2.07%)
Dec 16, 2019 5.110 5.820 4.925 5.310 15,943 +0.23(+4.53%)
Dec 13, 2019 5.000 5.380 4.880 5.080 12,800 -0.02(-0.39%)
Dec 12, 2019 5.250 5.250 5.040 5.100 9,047 -0.11(-2.11%)
Dec 11, 2019 5.110 5.450 5.110 5.210 4,226 +0.01(+0.19%)
Dec 10, 2019 5.094 5.239 5.094 5.200 6,269 +0.19(+3.79%)
Dec 09, 2019 4.854 5.310 4.854 5.010 52,054 +0.16(+3.30%)
Dec 06, 2019 5.000 5.000 4.850 4.850 10,000 -0.05(-1.02%)
Dec 05, 2019 4.880 4.950 4.850 4.900 4,815 +0.08(+1.66%)
Dec 04, 2019 5.000 5.077 4.750 4.820 16,439 -0.27(-5.30%)
Dec 03, 2019 4.830 5.431 4.710 5.090 14,068 +0.09(+1.80%)
Dec 02, 2019 5.020 5.395 4.820 5.000 39,608 -0.10(-1.96%)
Nov 29, 2019 5.420 5.420 5.100 5.100 13,400 +0.00(+0.00%)
Nov 27, 2019 5.071 5.260 5.051 5.100 7,900 -0.17(-3.23%)
Nov 26, 2019 5.500 5.550 5.020 5.270 43,064 -0.21(-3.83%)
Nov 25, 2019 5.160 5.580 5.160 5.480 41,758 +0.31(+6.00%)
Nov 22, 2019 5.650 5.760 5.065 5.170 88,800 -0.61(-10.55%)
Nov 21, 2019 6.020 6.098 5.600 5.780 51,387 -0.24(-3.99%)
Nov 20, 2019 6.010 6.644 6.010 6.020 109,615 -0.01(-0.17%)
Nov 19, 2019 4.990 6.230 4.990 6.030 196,276 +1.04(+20.84%)
Nov 18, 2019 3.990 5.970 3.950 4.990 88,204 +1.07(+27.30%)
Nov 15, 2019 3.830 3.930 3.690 3.920 11,000 +0.01(+0.26%)
Nov 14, 2019 3.570 3.910 3.441 3.910 27,301 +0.49(+14.33%)
Nov 13, 2019 3.546 3.546 3.327 3.420 11,257 -0.05(-1.44%)
Nov 12, 2019 3.760 3.760 3.300 3.470 29,939 -0.43(-11.03%)
Nov 11, 2019 3.380 3.900 3.300 3.900 4,920 +0.53(+15.72%)
Nov 08, 2019 3.300 3.440 3.300 3.370 3,200 +0.07(+2.12%)
Nov 07, 2019 3.360 3.435 3.300 3.300 20,005 -0.03(-0.90%)
Nov 06, 2019 3.380 3.540 3.300 3.330 12,660 -0.11(-3.20%)
Nov 05, 2019 3.550 3.800 3.410 3.440 23,881 -0.11(-3.10%)
Nov 04, 2019 3.390 4.000 3.300 3.550 54,705 +0.21(+6.29%)
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.