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 (%)
Apr 28, 2023 6.130 6.220 6.060 6.180 8,616 +0.00(+0.00%)
Apr 27, 2023 6.200 6.322 6.000 6.180 14,033 -0.02(-0.32%)
Apr 26, 2023 6.170 6.455 6.010 6.200 13,858 +0.20(+3.33%)
Apr 25, 2023 6.560 6.595 6.000 6.000 20,244 -0.57(-8.61%)
Apr 24, 2023 6.510 6.848 6.490 6.565 17,716 +0.06(+0.84%)
Apr 21, 2023 6.650 6.800 6.490 6.510 10,543 -0.02(-0.31%)
Apr 20, 2023 6.740 6.870 6.510 6.530 7,734 -0.04(-0.68%)
Apr 19, 2023 6.790 6.981 6.520 6.575 17,303 -0.04(-0.68%)
Apr 18, 2023 6.791 6.914 6.550 6.620 11,098 -0.21(-3.07%)
Apr 17, 2023 6.670 6.991 6.610 6.830 20,876 +0.16(+2.40%)
Apr 14, 2023 6.950 7.070 6.470 6.670 34,198 -0.28(-4.03%)
Apr 13, 2023 6.990 7.138 6.890 6.950 28,031 +0.07(+1.02%)
Apr 12, 2023 6.920 7.200 6.720 6.880 33,283 -0.01(-0.15%)
Apr 11, 2023 7.080 7.250 6.736 6.890 37,667 -0.22(-3.09%)
Apr 10, 2023 6.350 7.132 6.350 7.110 20,868 +0.73(+11.44%)
Apr 06, 2023 6.750 6.950 6.280 6.380 32,273 -0.47(-6.90%)
Apr 05, 2023 7.360 7.480 6.750 6.853 35,988 -0.50(-6.76%)
Apr 04, 2023 7.250 7.589 7.168 7.350 20,282 +0.11(+1.52%)
Apr 03, 2023 7.110 7.670 7.050 7.240 28,022 +0.14(+1.97%)
Mar 31, 2023 7.570 7.890 7.100 7.100 44,868 -0.36(-4.83%)
Mar 30, 2023 7.070 7.600 7.070 7.460 46,156 +0.45(+6.42%)
Mar 29, 2023 6.300 7.230 6.300 7.010 73,442 +0.91(+14.92%)
Mar 28, 2023 6.070 6.426 5.800 6.100 57,207 +0.10(+1.67%)
Mar 27, 2023 5.760 6.150 5.590 6.000 12,079 +0.20(+3.45%)
Mar 24, 2023 5.870 5.950 5.700 5.800 6,330 -0.05(-0.85%)
Mar 23, 2023 5.920 5.920 5.580 5.850 8,072 +0.04(+0.78%)
Mar 22, 2023 5.830 5.950 5.652 5.805 5,376 +0.04(+0.61%)
Mar 21, 2023 5.910 6.040 5.480 5.770 10,343 +0.04(+0.70%)
Mar 20, 2023 5.710 6.390 5.510 5.730 14,787 +0.09(+1.60%)
Mar 17, 2023 5.700 5.700 5.500 5.640 33,174 -0.04(-0.62%)
Mar 16, 2023 5.000 5.855 4.800 5.675 59,516 +0.62(+12.38%)
Mar 15, 2023 5.790 5.790 5.000 5.050 26,431 -0.81(-13.82%)
Mar 14, 2023 5.860 6.260 5.450 5.860 69,612 +0.11(+1.91%)
Mar 13, 2023 5.150 5.900 4.780 5.750 86,714 +0.54(+10.36%)
Mar 10, 2023 5.560 6.070 5.210 5.210 48,011 -0.08(-1.42%)
Mar 09, 2023 5.820 5.890 5.210 5.285 6,917 -0.72(-12.04%)
Mar 08, 2023 6.970 6.970 5.750 6.009 20,349 -0.46(-7.13%)
Mar 07, 2023 6.570 6.800 6.460 6.470 10,595 -0.08(-1.22%)
Mar 06, 2023 6.680 6.896 6.520 6.550 9,073 -0.21(-3.11%)
Mar 03, 2023 6.420 6.760 6.420 6.760 9,456 +0.20(+3.05%)
Mar 02, 2023 6.900 6.900 6.450 6.560 3,798 +0.02(+0.31%)
Mar 01, 2023 6.900 6.900 6.530 6.540 3,586 -0.38(-5.49%)
Feb 28, 2023 6.890 7.210 6.790 6.920 19,688 -0.06(-0.86%)
Feb 27, 2023 6.320 7.085 6.320 6.980 17,685 +0.69(+10.97%)
Feb 24, 2023 6.360 6.780 6.290 6.290 38,266 -0.21(-3.23%)
Feb 23, 2023 6.302 6.940 6.302 6.500 20,554 +0.05(+0.78%)
Feb 22, 2023 6.790 6.790 6.450 6.450 17,050 -0.36(-5.29%)
Feb 21, 2023 6.780 6.810 6.620 6.810 16,186 +0.05(+0.74%)
Feb 17, 2023 6.960 7.080 6.680 6.760 15,608 -0.33(-4.65%)
Feb 16, 2023 6.970 7.090 6.860 7.090 19,731 +0.21(+3.12%)
Feb 15, 2023 6.800 7.219 6.800 6.876 18,725 +0.13(+1.86%)
Feb 14, 2023 6.380 6.900 6.380 6.750 22,924 +0.25(+3.85%)
Feb 13, 2023 6.410 6.760 6.310 6.500 26,089 +0.24(+3.83%)
Feb 10, 2023 6.930 7.090 6.250 6.260 16,429 -0.70(-10.06%)
Feb 09, 2023 6.780 7.090 6.710 6.960 39,780 +0.06(+0.87%)
Feb 08, 2023 7.060 7.369 6.620 6.900 37,340 -0.15(-2.13%)
Feb 07, 2023 6.940 7.207 6.750 7.050 37,515 +0.31(+4.60%)
Feb 06, 2023 6.040 6.878 5.950 6.740 92,780 +0.79(+13.28%)
Feb 03, 2023 5.660 6.180 5.320 5.950 38,163 +0.15(+2.59%)
Feb 02, 2023 5.696 5.985 5.696 5.800 32,109 +0.20(+3.57%)
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.