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 (%)
Sep 29, 2023 5.160 5.228 4.870 4.950 28,340 -0.19(-3.70%)
Sep 28, 2023 5.180 5.440 4.863 5.140 44,286 +0.13(+2.59%)
Sep 27, 2023 4.930 5.150 4.868 5.010 18,826 +0.08(+1.62%)
Sep 26, 2023 5.030 5.200 4.850 4.930 28,589 -0.19(-3.71%)
Sep 25, 2023 5.160 5.210 5.030 5.120 44,357 -0.04(-0.78%)
Sep 22, 2023 5.370 5.370 5.150 5.160 10,841 -0.19(-3.55%)
Sep 21, 2023 5.290 5.440 5.220 5.350 19,855 +0.20(+3.88%)
Sep 20, 2023 5.230 5.400 5.120 5.150 23,441 -0.07(-1.34%)
Sep 19, 2023 5.330 5.503 5.220 5.220 17,349 -0.13(-2.43%)
Sep 18, 2023 5.690 5.788 5.310 5.350 40,251 -0.30(-5.31%)
Sep 15, 2023 5.600 5.730 5.434 5.650 107,389 +0.10(+1.80%)
Sep 14, 2023 5.060 5.700 5.000 5.550 149,231 +0.69(+14.20%)
Sep 13, 2023 4.620 5.220 4.620 4.860 110,890 +0.26(+5.65%)
Sep 12, 2023 5.000 5.180 4.600 4.600 149,942 -0.37(-7.44%)
Sep 11, 2023 5.110 5.200 4.875 4.970 149,333 -0.04(-0.80%)
Sep 08, 2023 5.000 5.165 4.920 5.010 43,320 +0.02(+0.40%)
Sep 07, 2023 4.860 5.190 4.540 4.990 80,221 -0.11(-2.16%)
Sep 06, 2023 5.650 5.650 4.800 5.100 137,457 -0.19(-3.59%)
Sep 05, 2023 5.170 5.700 4.880 5.290 216,952 +0.65(+14.01%)
Sep 01, 2023 4.800 4.860 4.620 4.640 10,794 -0.14(-2.93%)
Aug 31, 2023 4.580 5.000 4.580 4.780 21,798 +0.17(+3.80%)
Aug 30, 2023 4.560 4.705 4.470 4.605 16,933 +0.04(+0.77%)
Aug 29, 2023 4.700 4.950 4.450 4.570 29,605 -0.14(-2.97%)
Aug 28, 2023 4.670 4.940 4.640 4.710 10,908 -0.02(-0.42%)
Aug 25, 2023 4.870 5.000 4.470 4.730 14,520 -0.12(-2.47%)
Aug 24, 2023 4.480 4.890 4.480 4.850 24,576 +0.38(+8.50%)
Aug 23, 2023 4.610 4.660 4.400 4.470 21,968 -0.18(-3.87%)
Aug 22, 2023 4.750 4.830 4.510 4.650 13,685 -0.10(-2.11%)
Aug 21, 2023 4.910 5.000 4.686 4.750 16,419 -0.14(-2.86%)
Aug 18, 2023 4.640 4.930 4.630 4.890 8,661 +0.24(+5.16%)
Aug 17, 2023 4.840 4.840 4.310 4.650 23,945 -0.07(-1.48%)
Aug 16, 2023 4.980 4.990 4.720 4.720 14,947 -0.10(-2.07%)
Aug 15, 2023 5.250 5.250 4.740 4.820 34,217 -0.31(-6.04%)
Aug 14, 2023 5.230 5.231 5.000 5.130 25,791 -0.01(-0.19%)
Aug 11, 2023 5.500 5.630 5.010 5.140 54,610 -0.84(-14.05%)
Aug 10, 2023 5.340 6.000 5.340 5.980 19,602 +0.49(+8.93%)
Aug 09, 2023 5.490 5.670 5.280 5.490 9,771 +0.06(+1.10%)
Aug 08, 2023 5.590 5.590 5.200 5.430 17,014 -0.16(-2.86%)
Aug 07, 2023 5.220 5.690 5.133 5.590 89,192 +0.45(+8.75%)
Aug 04, 2023 5.230 5.230 5.080 5.140 32,374 -0.01(-0.19%)
Aug 03, 2023 5.240 5.520 5.130 5.150 98,309 -0.09(-1.72%)
Aug 02, 2023 5.250 5.250 4.750 5.240 29,366 -0.05(-0.95%)
Aug 01, 2023 5.450 5.540 5.268 5.290 24,554 -0.11(-2.04%)
Jul 31, 2023 5.460 5.610 5.332 5.400 12,976 +0.15(+2.86%)
Jul 28, 2023 5.320 5.492 5.020 5.250 41,822 -0.02(-0.38%)
Jul 27, 2023 5.410 5.599 5.180 5.270 18,367 -0.11(-2.04%)
Jul 26, 2023 4.800 5.414 4.800 5.380 38,361 +0.51(+10.47%)
Jul 25, 2023 4.850 4.920 4.600 4.870 14,250 -0.05(-1.02%)
Jul 24, 2023 4.810 4.920 4.810 4.920 4,973 +0.10(+2.07%)
Jul 21, 2023 4.870 5.010 4.820 4.820 16,185 +0.02(+0.42%)
Jul 20, 2023 5.100 5.160 4.800 4.800 21,314 -0.42(-8.02%)
Jul 19, 2023 5.420 5.420 5.080 5.218 17,374 -0.30(-5.47%)
Jul 18, 2023 5.450 5.560 5.300 5.520 25,395 +0.15(+2.79%)
Jul 17, 2023 5.550 5.773 5.370 5.370 9,800 -0.24(-4.28%)
Jul 14, 2023 5.840 5.900 5.495 5.610 11,941 -0.30(-5.08%)
Jul 13, 2023 5.620 6.220 5.570 5.910 40,772 +0.16(+2.78%)
Jul 12, 2023 5.280 5.820 5.215 5.750 41,612 +0.74(+14.66%)
Jul 11, 2023 4.900 5.060 4.750 5.015 18,882 +0.11(+2.35%)
Jul 10, 2023 4.890 5.060 4.890 4.900 9,048 +0.04(+0.82%)
Jul 07, 2023 4.700 4.860 4.700 4.860 3,543 +0.12(+2.53%)
Jul 06, 2023 4.500 4.820 4.450 4.740 25,227 +0.24(+5.33%)
Jul 05, 2023 4.510 4.824 4.420 4.500 35,573 -0.03(-0.66%)
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.