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 )

17.61 -0.51 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 4.590 4.880 4.400 4.690 15,706 +0.00(+0.00%)
Nov 29, 2022 4.730 4.760 4.547 4.690 8,309 -0.04(-0.85%)
Nov 28, 2022 4.700 4.830 4.682 4.730 7,651 -0.05(-1.05%)
Nov 25, 2022 4.720 4.860 4.720 4.780 2,672 -0.14(-2.88%)
Nov 23, 2022 4.768 4.921 4.768 4.921 5,238 +0.14(+2.96%)
Nov 22, 2022 4.590 4.950 4.401 4.780 15,784 +0.17(+3.69%)
Nov 21, 2022 4.680 4.680 4.320 4.610 15,094 -0.18(-3.76%)
Nov 18, 2022 4.970 4.970 4.710 4.790 5,137 +0.07(+1.48%)
Nov 17, 2022 5.330 5.330 4.700 4.720 13,029 -0.38(-7.45%)
Nov 16, 2022 5.230 5.290 5.000 5.100 10,357 -0.15(-2.89%)
Nov 15, 2022 5.110 5.325 5.050 5.252 9,093 +0.27(+5.46%)
Nov 14, 2022 4.870 5.015 4.300 4.980 12,214 +0.05(+1.01%)
Nov 11, 2022 4.780 4.965 4.700 4.930 23,668 -0.11(-2.09%)
Nov 10, 2022 4.670 5.270 4.620 5.035 21,219 +0.51(+11.32%)
Nov 09, 2022 4.900 4.990 4.180 4.523 20,559 -0.53(-10.44%)
Nov 08, 2022 5.200 5.200 5.050 5.050 2,111 +0.00(+0.00%)
Nov 07, 2022 5.410 5.410 4.910 5.050 10,957 -0.35(-6.48%)
Nov 04, 2022 5.580 5.700 5.364 5.400 15,009 -0.19(-3.40%)
Nov 03, 2022 5.500 5.727 5.500 5.590 4,591 +0.06(+1.02%)
Nov 02, 2022 5.630 5.680 5.370 5.534 4,831 -0.06(-1.01%)
Nov 01, 2022 5.380 5.590 5.350 5.590 4,131 +0.25(+4.68%)
Oct 31, 2022 5.538 5.958 5.230 5.340 13,594 -0.29(-5.17%)
Oct 28, 2022 5.710 5.840 5.540 5.631 9,524 +0.02(+0.38%)
Oct 27, 2022 5.560 5.710 5.510 5.610 2,218 +0.06(+1.08%)
Oct 26, 2022 5.790 5.950 5.530 5.550 12,975 -0.32(-5.45%)
Oct 25, 2022 5.390 5.950 5.340 5.870 18,527 +0.55(+10.34%)
Oct 24, 2022 5.190 5.356 5.160 5.320 9,291 +0.00(+0.00%)
Oct 21, 2022 5.210 5.360 5.190 5.320 4,120 +0.08(+1.53%)
Oct 20, 2022 5.220 5.420 5.220 5.240 5,343 +0.10(+1.95%)
Oct 19, 2022 5.490 5.600 5.140 5.140 5,885 -0.27(-4.99%)
Oct 18, 2022 5.400 5.615 5.400 5.410 13,668 +0.10(+1.88%)
Oct 17, 2022 5.180 5.470 5.180 5.310 16,821 +0.08(+1.53%)
Oct 14, 2022 5.370 5.500 5.140 5.230 6,693 -0.10(-1.88%)
Oct 13, 2022 5.650 5.810 5.330 5.330 9,392 -0.45(-7.79%)
Oct 12, 2022 5.980 6.010 5.780 5.780 7,096 -0.18(-3.02%)
Oct 11, 2022 5.970 6.000 5.830 5.960 6,999 -0.04(-0.67%)
Oct 10, 2022 6.100 6.233 5.990 6.000 8,895 -0.14(-2.28%)
Oct 07, 2022 6.270 6.420 6.140 6.140 2,458 -0.28(-4.30%)
Oct 06, 2022 6.430 6.480 6.354 6.416 3,528 +0.15(+2.32%)
Oct 05, 2022 6.470 6.482 6.250 6.270 15,883 +0.02(+0.32%)
Oct 04, 2022 5.360 6.625 5.360 6.250 63,893 +0.71(+12.82%)
Oct 03, 2022 5.320 5.640 5.320 5.540 5,559 +0.03(+0.54%)
Sep 30, 2022 5.450 5.960 5.270 5.510 29,468 +0.03(+0.55%)
Sep 29, 2022 5.230 5.690 5.010 5.480 56,149 +0.00(+0.00%)
Sep 28, 2022 5.520 5.840 5.470 5.480 11,402 -0.04(-0.72%)
Sep 27, 2022 5.659 5.659 5.260 5.520 2,760 +0.07(+1.28%)
Sep 26, 2022 4.950 5.840 4.860 5.450 18,789 +0.41(+8.09%)
Sep 23, 2022 5.170 5.170 4.930 5.042 7,105 -0.13(-2.48%)
Sep 22, 2022 5.770 5.770 5.100 5.170 6,679 -0.33(-6.00%)
Sep 21, 2022 5.900 5.950 5.440 5.500 7,287 -0.26(-4.51%)
Sep 20, 2022 5.820 5.820 5.684 5.760 2,776 -0.18(-3.03%)
Sep 19, 2022 5.550 5.940 5.421 5.940 7,876 +0.08(+1.37%)
Sep 16, 2022 5.870 5.900 5.440 5.860 25,351 -0.01(-0.17%)
Sep 15, 2022 5.860 6.079 5.720 5.870 7,513 +0.24(+4.26%)
Sep 14, 2022 5.940 5.990 5.630 5.630 19,155 -0.34(-5.70%)
Sep 13, 2022 6.260 6.270 5.960 5.970 15,313 -0.34(-5.39%)
Sep 12, 2022 6.380 6.450 6.237 6.310 4,761 -0.10(-1.56%)
Sep 09, 2022 6.500 6.500 6.400 6.410 8,384 -0.05(-0.77%)
Sep 08, 2022 6.330 6.570 6.330 6.460 9,193 -0.08(-1.22%)
Sep 07, 2022 6.450 6.590 6.450 6.540 11,002 +0.17(+2.67%)
Sep 06, 2022 6.590 6.590 6.370 6.370 5,605 -0.25(-3.78%)
Sep 02, 2022 6.490 6.660 6.450 6.620 2,809 +0.12(+1.85%)
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.