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 )

14.52 +0.09 (+0.59%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2022 6.210 6.620 6.210 6.500 47,819 +0.18(+2.85%)
Aug 31, 2022 6.460 6.550 6.210 6.320 19,084 -0.04(-0.63%)
Aug 30, 2022 6.705 6.705 6.250 6.360 51,693 -0.24(-3.64%)
Aug 29, 2022 6.630 6.750 6.529 6.600 25,408 -0.21(-3.08%)
Aug 26, 2022 6.750 6.820 6.590 6.810 9,152 +0.06(+0.89%)
Aug 25, 2022 6.440 6.830 6.440 6.750 10,524 +0.30(+4.65%)
Aug 24, 2022 6.530 6.650 6.390 6.450 15,474 +0.10(+1.57%)
Aug 23, 2022 6.370 6.880 6.260 6.350 28,232 -0.08(-1.24%)
Aug 22, 2022 6.760 7.000 6.250 6.430 31,673 -0.22(-3.31%)
Aug 19, 2022 7.060 7.080 6.640 6.650 31,057 -0.42(-5.94%)
Aug 18, 2022 6.900 7.120 6.900 7.070 17,152 +0.04(+0.57%)
Aug 17, 2022 6.800 7.269 6.591 7.030 25,340 +0.13(+1.88%)
Aug 16, 2022 7.050 7.170 6.560 6.900 40,465 -0.18(-2.54%)
Aug 15, 2022 6.600 7.250 6.600 7.080 41,899 +0.35(+5.20%)
Aug 12, 2022 6.880 7.030 6.550 6.730 71,723 -0.07(-1.03%)
Aug 11, 2022 6.900 7.000 6.730 6.800 43,760 +0.07(+1.04%)
Aug 10, 2022 6.690 6.970 6.370 6.730 56,062 +0.50(+8.03%)
Aug 09, 2022 6.230 6.530 6.050 6.230 13,364 -0.08(-1.27%)
Aug 08, 2022 6.990 6.990 6.178 6.310 28,681 -0.55(-8.02%)
Aug 05, 2022 5.970 6.970 5.950 6.860 68,701 +1.04(+17.87%)
Aug 04, 2022 5.710 5.910 5.570 5.820 26,453 +0.18(+3.19%)
Aug 03, 2022 5.370 5.680 5.370 5.640 15,532 +0.27(+5.03%)
Aug 02, 2022 4.830 5.500 4.790 5.370 44,509 +0.30(+5.92%)
Aug 01, 2022 5.190 5.240 5.010 5.070 34,747 -0.23(-4.34%)
Jul 29, 2022 5.460 5.460 5.270 5.300 27,815 -0.22(-3.99%)
Jul 28, 2022 5.690 5.760 5.400 5.520 32,349 -0.04(-0.72%)
Jul 27, 2022 5.350 5.690 5.200 5.560 16,930 +0.23(+4.32%)
Jul 26, 2022 5.960 6.060 5.250 5.330 40,671 -0.62(-10.42%)
Jul 25, 2022 5.840 6.500 5.840 5.950 40,155 +0.06(+0.93%)
Jul 22, 2022 6.470 6.490 5.795 5.895 29,092 -0.74(-11.09%)
Jul 21, 2022 6.170 6.969 6.170 6.630 104,782 +0.50(+8.16%)
Jul 20, 2022 6.490 6.490 6.130 6.130 26,188 +0.00(+0.00%)
Jul 19, 2022 6.160 6.310 6.120 6.130 12,900 +0.10(+1.66%)
Jul 18, 2022 6.060 6.130 5.900 6.030 26,408 +0.19(+3.25%)
Jul 15, 2022 6.070 6.070 5.800 5.840 28,534 -0.05(-0.85%)
Jul 14, 2022 5.930 6.000 5.780 5.890 11,780 -0.01(-0.17%)
Jul 13, 2022 5.640 6.070 5.590 5.900 20,130 +0.10(+1.72%)
Jul 12, 2022 5.790 6.180 5.790 5.800 22,826 -0.09(-1.53%)
Jul 11, 2022 6.480 6.490 5.890 5.890 15,325 -0.48(-7.54%)
Jul 08, 2022 6.220 6.400 6.220 6.370 6,511 +0.06(+0.95%)
Jul 07, 2022 6.180 6.445 6.000 6.310 35,959 -0.08(-1.25%)
Jul 06, 2022 6.590 7.140 6.290 6.390 38,778 -0.20(-3.03%)
Jul 05, 2022 6.110 6.640 6.019 6.590 21,413 +0.47(+7.68%)
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.