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 (%)
Aug 31, 2020 19.18 19.97 18.80 19.05 53,720 -0.44(-2.26%)
Aug 28, 2020 20.53 20.53 18.83 19.49 133,700 -0.67(-3.32%)
Aug 27, 2020 20.49 22.00 19.02 20.16 264,400 +1.16(+6.11%)
Aug 26, 2020 19.52 19.66 18.16 19.00 112,089 -0.71(-3.60%)
Aug 25, 2020 19.01 19.93 18.41 19.71 111,644 +0.39(+2.02%)
Aug 24, 2020 21.69 22.80 17.62 19.32 417,886 -1.96(-9.21%)
Aug 21, 2020 18.85 22.29 18.85 21.28 535,100 +2.63(+14.10%)
Aug 20, 2020 17.00 20.40 16.43 18.65 287,775 +1.74(+10.29%)
Aug 19, 2020 16.16 17.15 15.81 16.91 187,511 +0.74(+4.58%)
Aug 18, 2020 14.15 16.42 14.15 16.17 222,165 +2.10(+14.93%)
Aug 17, 2020 13.62 14.63 13.51 14.07 64,163 +0.52(+3.84%)
Aug 14, 2020 13.52 13.69 12.50 13.55 81,900 -0.05(-0.37%)
Aug 13, 2020 12.81 13.62 12.66 13.60 47,086 +0.94(+7.42%)
Aug 12, 2020 13.38 13.38 12.32 12.66 125,371 -0.77(-5.73%)
Aug 11, 2020 14.14 14.16 12.67 13.43 63,007 -0.71(-5.02%)
Aug 10, 2020 13.59 14.62 13.50 14.14 59,400 +0.68(+5.05%)
Aug 07, 2020 12.88 13.95 12.24 13.46 67,900 +0.47(+3.62%)
Aug 06, 2020 12.20 13.32 12.20 12.99 92,594 +1.22(+10.37%)
Aug 05, 2020 13.85 14.65 11.25 11.77 154,022 -2.13(-15.32%)
Aug 04, 2020 14.87 14.87 13.50 13.90 66,038 -0.97(-6.52%)
Aug 03, 2020 14.72 15.89 14.35 14.87 50,191 +0.18(+1.23%)
Jul 31, 2020 14.80 14.98 14.30 14.69 29,000 -0.07(-0.47%)
Jul 30, 2020 14.47 14.94 14.25 14.76 20,352 +0.10(+0.68%)
Jul 29, 2020 14.94 15.11 14.50 14.66 53,858 -0.28(-1.87%)
Jul 28, 2020 15.01 15.20 14.85 14.94 31,670 -0.16(-1.06%)
Jul 27, 2020 14.74 15.48 14.50 15.10 71,769 +0.19(+1.27%)
Jul 24, 2020 15.10 15.16 14.65 14.91 62,100 -0.37(-2.42%)
Jul 23, 2020 15.55 16.00 14.75 15.28 108,970 -0.27(-1.74%)
Jul 22, 2020 15.55 15.60 15.22 15.55 61,044 +0.02(+0.13%)
Jul 21, 2020 15.53 15.70 15.46 15.53 79,405 +0.09(+0.58%)
Jul 20, 2020 15.54 15.55 15.10 15.44 77,303 +0.06(+0.39%)
Jul 17, 2020 13.91 15.98 13.85 15.38 187,100 +1.58(+11.45%)
Jul 16, 2020 14.12 14.12 13.21 13.80 50,622 -0.29(-2.06%)
Jul 15, 2020 14.02 14.25 13.46 14.09 98,387 +0.29(+2.10%)
Jul 14, 2020 12.20 14.00 12.20 13.80 242,047 +1.82(+15.19%)
Jul 13, 2020 11.69 12.13 11.50 11.98 125,762 +0.68(+6.02%)
Jul 10, 2020 10.93 11.55 10.76 11.30 82,300 +0.50(+4.63%)
Jul 09, 2020 10.15 10.91 10.15 10.80 83,426 +0.61(+5.99%)
Jul 08, 2020 10.30 10.30 10.04 10.19 36,985 -0.06(-0.59%)
Jul 07, 2020 9.850 10.50 9.510 10.25 34,280 +0.30(+3.02%)
Jul 06, 2020 10.45 10.49 9.830 9.950 56,899 -0.37(-3.59%)
Jul 02, 2020 10.25 10.50 10.10 10.32 36,400 +0.15(+1.47%)
Jul 01, 2020 9.920 10.24 9.900 10.17 41,679 +0.17(+1.70%)
Jun 30, 2020 9.900 10.53 9.760 10.00 123,257 +0.13(+1.32%)
Jun 29, 2020 9.460 9.900 9.385 9.870 27,379 +0.46(+4.89%)
Jun 26, 2020 9.310 9.595 9.310 9.410 33,900 +0.15(+1.62%)
Jun 25, 2020 8.940 9.386 8.870 9.260 38,283 +0.35(+3.93%)
Jun 24, 2020 9.010 9.490 8.820 8.910 36,821 -0.49(-5.21%)
Jun 23, 2020 9.030 9.400 8.700 9.400 55,451 +0.16(+1.73%)
Jun 22, 2020 10.18 10.18 9.050 9.240 50,187 -0.66(-6.67%)
Jun 19, 2020 9.850 10.19 9.290 9.900 74,700 +0.00(+0.00%)
Jun 18, 2020 9.230 9.980 9.210 9.900 64,906 +0.70(+7.61%)
Jun 17, 2020 8.840 10.19 8.733 9.200 243,744 +0.60(+6.98%)
Jun 16, 2020 8.560 8.920 8.560 8.600 38,413 +0.20(+2.38%)
Jun 15, 2020 8.020 8.670 7.694 8.400 26,823 -0.21(-2.44%)
Jun 12, 2020 8.040 8.620 8.040 8.610 69,600 +0.58(+7.22%)
Jun 11, 2020 8.760 8.860 7.920 8.030 112,077 -0.84(-9.47%)
Jun 10, 2020 8.900 9.100 8.800 8.870 33,719 -0.18(-1.99%)
Jun 09, 2020 8.900 9.080 8.530 9.050 63,475 +0.12(+1.34%)
Jun 08, 2020 8.600 9.050 8.260 8.930 78,158 +0.20(+2.29%)
Jun 05, 2020 9.420 9.420 8.680 8.730 78,100 -0.13(-1.47%)
Jun 04, 2020 9.470 9.530 8.750 8.860 85,428 -0.73(-7.61%)
Jun 03, 2020 9.670 10.01 9.310 9.590 137,406 -0.01(-0.10%)
Jun 02, 2020 8.960 9.600 8.960 9.600 94,810 +0.78(+8.84%)
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.