Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

15.48 -0.12 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 5.080 5.340 4.870 5.250 25,911 +0.11(+2.14%)
Jan 30, 2024 5.150 5.250 5.040 5.140 10,423 -0.05(-0.96%)
Jan 29, 2024 5.290 5.316 5.112 5.190 15,743 -0.08(-1.52%)
Jan 26, 2024 5.100 5.340 5.100 5.270 24,764 +0.22(+4.36%)
Jan 25, 2024 5.130 5.180 5.020 5.050 20,682 -0.08(-1.56%)
Jan 24, 2024 5.200 5.300 5.020 5.130 41,340 -0.02(-0.39%)
Jan 23, 2024 5.220 5.270 5.150 5.150 20,105 -0.06(-1.15%)
Jan 22, 2024 5.250 5.294 5.030 5.210 38,087 +0.06(+1.17%)
Jan 19, 2024 5.300 5.390 5.020 5.150 54,962 -0.12(-2.28%)
Jan 18, 2024 5.300 5.395 5.200 5.270 17,750 +0.03(+0.57%)
Jan 17, 2024 5.060 5.366 5.027 5.240 28,563 +0.18(+3.56%)
Jan 16, 2024 5.020 5.110 5.000 5.060 47,646 +0.07(+1.40%)
Jan 12, 2024 4.600 4.990 4.600 4.990 40,974 +0.39(+8.48%)
Jan 11, 2024 4.640 4.670 4.600 4.600 14,125 -0.04(-0.86%)
Jan 10, 2024 4.670 4.670 4.590 4.640 11,058 +0.02(+0.43%)
Jan 09, 2024 4.560 4.700 4.560 4.620 16,414 -0.02(-0.43%)
Jan 08, 2024 4.540 4.640 4.540 4.640 18,330 +0.12(+2.65%)
Jan 05, 2024 4.980 5.000 4.520 4.520 28,130 -0.41(-8.32%)
Jan 04, 2024 4.700 4.990 4.700 4.930 32,679 +0.28(+6.02%)
Jan 03, 2024 4.910 4.933 4.610 4.650 27,636 -0.16(-3.33%)
Jan 02, 2024 5.340 5.340 4.750 4.810 44,517 -0.61(-11.25%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.