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 )

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 (%)
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%)
Oct 02, 2023 4.870 5.370 4.860 5.300 36,726 +0.35(+7.07%)
Sep 29, 2023 5.160 5.228 4.870 4.950 28,340 -0.19(-3.70%)
Sep 28, 2023 5.180 5.440 4.863 5.140 44,286 +0.13(+2.59%)
Sep 27, 2023 4.930 5.150 4.868 5.010 18,826 +0.08(+1.62%)
Sep 26, 2023 5.030 5.200 4.850 4.930 28,589 -0.19(-3.71%)
Sep 25, 2023 5.160 5.210 5.030 5.120 44,357 -0.04(-0.78%)
Sep 22, 2023 5.370 5.370 5.150 5.160 10,841 -0.19(-3.55%)
Sep 21, 2023 5.290 5.440 5.220 5.350 19,855 +0.20(+3.88%)
Sep 20, 2023 5.230 5.400 5.120 5.150 23,441 -0.07(-1.34%)
Sep 19, 2023 5.330 5.503 5.220 5.220 17,349 -0.13(-2.43%)
Sep 18, 2023 5.690 5.788 5.310 5.350 40,251 -0.30(-5.31%)
Sep 15, 2023 5.600 5.730 5.434 5.650 107,389 +0.10(+1.80%)
Sep 14, 2023 5.060 5.700 5.000 5.550 149,231 +0.69(+14.20%)
Sep 13, 2023 4.620 5.220 4.620 4.860 110,890 +0.26(+5.65%)
Sep 12, 2023 5.000 5.180 4.600 4.600 149,942 -0.37(-7.44%)
Sep 11, 2023 5.110 5.200 4.875 4.970 149,333 -0.04(-0.80%)
Sep 08, 2023 5.000 5.165 4.920 5.010 43,320 +0.02(+0.40%)
Sep 07, 2023 4.860 5.190 4.540 4.990 80,221 -0.11(-2.16%)
Sep 06, 2023 5.650 5.650 4.800 5.100 137,457 -0.19(-3.59%)
Sep 05, 2023 5.170 5.700 4.880 5.290 216,952 +0.65(+14.01%)
Sep 01, 2023 4.800 4.860 4.620 4.640 10,794 -0.14(-2.93%)
Aug 31, 2023 4.580 5.000 4.580 4.780 21,798 +0.17(+3.80%)
Aug 30, 2023 4.560 4.705 4.470 4.605 16,933 +0.04(+0.77%)
Aug 29, 2023 4.700 4.950 4.450 4.570 29,605 -0.14(-2.97%)
Aug 28, 2023 4.670 4.940 4.640 4.710 10,908 -0.02(-0.42%)
Aug 25, 2023 4.870 5.000 4.470 4.730 14,520 -0.12(-2.47%)
Aug 24, 2023 4.480 4.890 4.480 4.850 24,576 +0.38(+8.50%)
Aug 23, 2023 4.610 4.660 4.400 4.470 21,968 -0.18(-3.87%)
Aug 22, 2023 4.750 4.830 4.510 4.650 13,685 -0.10(-2.11%)
Aug 21, 2023 4.910 5.000 4.686 4.750 16,419 -0.14(-2.86%)
Aug 18, 2023 4.640 4.930 4.630 4.890 8,661 +0.24(+5.16%)
Aug 17, 2023 4.840 4.840 4.310 4.650 23,945 -0.07(-1.48%)
Aug 16, 2023 4.980 4.990 4.720 4.720 14,947 -0.10(-2.07%)
Aug 15, 2023 5.250 5.250 4.740 4.820 34,217 -0.31(-6.04%)
Aug 14, 2023 5.230 5.231 5.000 5.130 25,791 -0.01(-0.19%)
Aug 11, 2023 5.500 5.630 5.010 5.140 54,610 -0.84(-14.05%)
Aug 10, 2023 5.340 6.000 5.340 5.980 19,602 +0.49(+8.93%)
Aug 09, 2023 5.490 5.670 5.280 5.490 9,771 +0.06(+1.10%)
Aug 08, 2023 5.590 5.590 5.200 5.430 17,014 -0.16(-2.86%)
Aug 07, 2023 5.220 5.690 5.133 5.590 89,192 +0.45(+8.75%)
Aug 04, 2023 5.230 5.230 5.080 5.140 32,374 -0.01(-0.19%)
Aug 03, 2023 5.240 5.520 5.130 5.150 98,309 -0.09(-1.72%)
Aug 02, 2023 5.250 5.250 4.750 5.240 29,366 -0.05(-0.95%)
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.