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 )

22.00 +1.38 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 03, 2023 4.780 4.815 4.524 4.530 9,766 -0.36(-7.36%)
Jun 30, 2023 4.900 5.180 4.780 4.890 7,817 +0.10(+2.09%)
Jun 29, 2023 4.970 5.370 4.750 4.790 35,242 -0.21(-4.20%)
Jun 28, 2023 5.460 5.460 4.890 5.000 68,883 -0.43(-7.92%)
Jun 27, 2023 5.200 5.430 5.110 5.430 16,716 +0.18(+3.43%)
Jun 26, 2023 5.360 5.360 5.250 5.250 10,605 -0.19(-3.49%)
Jun 23, 2023 5.560 5.810 5.290 5.440 14,976 -0.16(-2.86%)
Jun 22, 2023 5.657 5.657 5.560 5.600 1,104 +0.03(+0.54%)
Jun 21, 2023 5.570 5.825 5.560 5.570 5,845 +0.01(+0.18%)
Jun 20, 2023 5.590 5.740 5.490 5.560 14,338 +0.00(+0.00%)
Jun 16, 2023 5.940 5.940 5.350 5.560 8,792 -0.14(-2.46%)
Jun 15, 2023 5.970 5.990 5.650 5.700 5,715 -0.10(-1.72%)
Jun 14, 2023 5.910 5.980 5.800 5.800 8,249 -0.04(-0.68%)
Jun 13, 2023 6.000 6.400 5.800 5.840 29,278 -0.15(-2.50%)
Jun 12, 2023 5.880 5.990 5.880 5.990 4,645 +0.13(+2.22%)
Jun 09, 2023 6.000 6.048 5.840 5.860 9,562 -0.14(-2.33%)
Jun 08, 2023 5.910 6.080 5.770 6.000 6,564 +0.15(+2.56%)
Jun 07, 2023 5.890 6.080 5.690 5.850 22,631 +0.12(+2.09%)
Jun 06, 2023 6.040 6.040 5.730 5.730 6,333 -0.20(-3.37%)
Jun 05, 2023 6.020 6.101 5.772 5.930 13,838 +0.11(+1.89%)
Jun 02, 2023 6.040 6.210 5.810 5.820 60,647 -0.21(-3.56%)
Jun 01, 2023 6.030 6.200 5.785 6.035 29,534 -0.05(-0.90%)
May 31, 2023 6.000 6.150 5.916 6.090 33,960 +0.31(+5.36%)
May 30, 2023 5.210 5.840 5.210 5.780 25,399 +0.55(+10.52%)
May 26, 2023 5.540 5.749 5.100 5.230 15,648 -0.14(-2.61%)
May 25, 2023 5.950 5.960 5.370 5.370 18,374 -0.65(-10.80%)
May 24, 2023 5.940 6.100 5.910 6.020 6,896 +0.03(+0.50%)
May 23, 2023 6.040 6.210 5.940 5.990 35,199 +0.02(+0.34%)
May 22, 2023 6.180 6.450 5.930 5.970 54,935 -0.07(-1.16%)
May 19, 2023 6.244 6.244 5.940 6.040 8,509 -0.07(-1.15%)
May 18, 2023 5.975 6.250 5.960 6.110 25,031 +0.03(+0.49%)
May 17, 2023 6.240 6.240 6.050 6.080 7,893 -0.03(-0.49%)
May 16, 2023 6.180 6.305 5.930 6.110 7,505 -0.09(-1.45%)
May 15, 2023 6.210 6.450 5.930 6.200 43,522 +0.08(+1.39%)
May 12, 2023 6.310 6.340 6.060 6.115 16,051 -0.34(-5.34%)
May 11, 2023 6.480 6.700 6.260 6.460 24,312 -0.31(-4.58%)
May 10, 2023 6.720 6.805 6.662 6.770 9,171 -0.01(-0.15%)
May 09, 2023 6.760 6.880 6.300 6.780 10,729 +0.07(+1.04%)
May 08, 2023 6.410 7.000 6.410 6.710 9,102 +0.43(+6.85%)
May 05, 2023 6.330 6.695 6.280 6.280 17,485 -0.07(-1.10%)
May 04, 2023 6.440 7.040 6.350 6.350 31,832 -0.10(-1.55%)
May 03, 2023 6.150 7.089 6.150 6.450 36,570 +0.40(+6.61%)
May 02, 2023 6.150 6.249 6.000 6.050 4,635 -0.05(-0.82%)
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.