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 (%)
Dec 29, 2023 5.140 5.430 5.140 5.420 45,183 +0.22(+4.23%)
Dec 28, 2023 5.120 5.284 5.030 5.200 44,493 +0.08(+1.56%)
Dec 27, 2023 4.490 5.176 4.460 5.120 56,056 +0.63(+14.03%)
Dec 26, 2023 4.260 4.590 4.260 4.490 47,681 +0.26(+6.15%)
Dec 22, 2023 4.170 4.270 4.090 4.230 34,035 +0.03(+0.71%)
Dec 21, 2023 4.165 4.290 4.060 4.200 43,985 +0.10(+2.44%)
Dec 20, 2023 4.140 4.240 4.010 4.100 19,632 -0.04(-0.97%)
Dec 19, 2023 4.180 4.180 4.050 4.140 47,750 +0.02(+0.49%)
Dec 18, 2023 4.110 4.290 4.080 4.120 19,499 +0.00(+0.00%)
Dec 15, 2023 4.190 4.305 4.120 4.120 38,659 -0.11(-2.60%)
Dec 14, 2023 4.260 4.405 4.180 4.230 42,398 -0.05(-1.17%)
Dec 13, 2023 4.200 4.400 4.180 4.280 48,238 +0.17(+4.14%)
Dec 12, 2023 4.100 4.200 4.100 4.110 59,942 +0.05(+1.23%)
Dec 11, 2023 4.210 4.300 4.050 4.060 80,993 -0.24(-5.58%)
Dec 08, 2023 4.339 4.484 4.210 4.300 18,033 -0.17(-3.80%)
Dec 07, 2023 4.500 4.600 4.460 4.470 7,660 -0.03(-0.56%)
Dec 06, 2023 4.300 4.521 4.300 4.495 20,963 +0.23(+5.27%)
Dec 05, 2023 4.540 4.590 4.270 4.270 18,904 -0.24(-5.32%)
Dec 04, 2023 4.500 4.800 4.410 4.510 42,882 -0.05(-1.10%)
Dec 01, 2023 4.270 4.560 4.231 4.560 40,066 +0.29(+6.79%)
Nov 30, 2023 4.230 4.270 4.210 4.270 37,988 +0.03(+0.71%)
Nov 29, 2023 4.200 4.276 4.090 4.240 25,417 +0.14(+3.41%)
Nov 28, 2023 4.060 4.275 4.040 4.100 14,440 +0.10(+2.50%)
Nov 27, 2023 4.040 4.080 3.970 4.000 37,761 -0.02(-0.50%)
Nov 24, 2023 4.190 4.190 4.010 4.020 16,388 -0.17(-4.06%)
Nov 22, 2023 4.220 4.230 4.060 4.190 32,112 +0.07(+1.70%)
Nov 21, 2023 4.200 4.290 4.120 4.120 19,570 -0.14(-3.29%)
Nov 20, 2023 4.280 4.370 4.210 4.260 26,325 +0.08(+1.91%)
Nov 17, 2023 4.240 4.390 4.080 4.180 11,740 -0.05(-1.18%)
Nov 16, 2023 4.520 4.520 4.220 4.230 52,579 -0.25(-5.58%)
Nov 15, 2023 4.350 4.540 4.160 4.480 47,399 +0.10(+2.28%)
Nov 14, 2023 4.280 4.500 4.160 4.380 35,738 +0.27(+6.57%)
Nov 13, 2023 4.170 4.330 4.100 4.110 14,128 -0.06(-1.44%)
Nov 10, 2023 4.070 4.480 4.070 4.170 9,163 +0.09(+2.21%)
Nov 09, 2023 4.370 4.500 3.911 4.080 44,547 -0.42(-9.33%)
Nov 08, 2023 4.600 4.790 4.390 4.500 15,396 -0.07(-1.53%)
Nov 07, 2023 4.530 4.720 4.400 4.570 22,050 +0.03(+0.66%)
Nov 06, 2023 4.780 4.810 4.511 4.540 22,488 -0.31(-6.39%)
Nov 03, 2023 4.710 5.039 4.430 4.850 37,275 +0.26(+5.66%)
Nov 02, 2023 4.390 4.700 4.190 4.590 39,151 +0.19(+4.32%)
Nov 01, 2023 4.400 4.530 4.225 4.400 9,225 -0.04(-0.90%)
Oct 31, 2023 4.140 4.470 4.020 4.440 19,401 +0.38(+9.36%)
Oct 30, 2023 3.880 4.169 3.752 4.060 37,048 +0.11(+2.78%)
Oct 27, 2023 4.250 4.290 3.840 3.950 61,216 -0.17(-4.13%)
Oct 26, 2023 4.280 4.340 4.060 4.120 61,434 -0.20(-4.63%)
Oct 25, 2023 4.600 4.600 4.150 4.320 46,442 -0.28(-6.09%)
Oct 24, 2023 4.680 4.680 4.240 4.600 53,526 -0.05(-1.08%)
Oct 23, 2023 4.720 4.770 4.370 4.650 51,051 -0.08(-1.69%)
Oct 20, 2023 4.830 4.930 4.540 4.730 42,644 -0.18(-3.67%)
Oct 19, 2023 5.040 5.040 4.750 4.910 32,565 -0.12(-2.39%)
Oct 18, 2023 5.120 5.150 4.890 5.030 5,813 -0.04(-0.79%)
Oct 17, 2023 4.950 5.225 4.910 5.070 42,812 +0.05(+1.00%)
Oct 16, 2023 4.930 5.265 4.830 5.020 27,358 +0.01(+0.30%)
Oct 13, 2023 5.110 5.135 4.943 5.005 13,077 -0.17(-3.38%)
Oct 12, 2023 5.150 5.250 5.021 5.180 30,883 -0.02(-0.38%)
Oct 11, 2023 5.330 5.330 5.100 5.200 19,905 -0.06(-1.14%)
Oct 10, 2023 5.200 5.290 4.980 5.260 21,847 +0.06(+1.15%)
Oct 09, 2023 5.310 5.540 5.108 5.200 10,803 -0.08(-1.52%)
Oct 06, 2023 5.190 5.380 5.030 5.280 37,986 +0.06(+1.15%)
Oct 05, 2023 5.480 5.515 5.030 5.220 78,857 -0.19(-3.51%)
Oct 04, 2023 5.410 5.570 5.060 5.410 35,968 +0.34(+6.71%)
Oct 03, 2023 5.350 5.350 4.960 5.070 30,164 -0.23(-4.34%)
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.