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 )

14.43 +0.95 (+7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 3.380 3.558 3.300 3.370 70,853 +0.07(+2.12%)
May 27, 2022 3.280 3.412 3.280 3.300 25,413 +0.02(+0.61%)
May 26, 2022 3.310 3.470 3.120 3.280 51,964 -0.08(-2.38%)
May 25, 2022 3.330 3.500 3.100 3.360 55,963 +0.03(+0.90%)
May 24, 2022 3.215 3.365 3.200 3.330 17,251 +0.01(+0.30%)
May 23, 2022 3.110 3.401 3.112 3.320 22,943 +0.09(+2.79%)
May 20, 2022 3.370 3.450 3.190 3.230 10,177 -0.18(-5.28%)
May 19, 2022 3.300 3.628 3.210 3.410 17,962 +0.09(+2.71%)
May 18, 2022 3.440 3.450 3.140 3.320 20,256 -0.18(-5.14%)
May 17, 2022 3.270 3.610 3.263 3.500 14,183 +0.36(+11.46%)
May 16, 2022 3.520 3.690 3.100 3.140 53,550 -0.41(-11.55%)
May 13, 2022 3.570 3.730 3.510 3.550 40,142 +0.04(+1.14%)
May 12, 2022 3.550 3.600 3.450 3.510 24,556 -0.14(-3.84%)
May 11, 2022 3.790 3.890 3.580 3.650 32,068 -0.21(-5.44%)
May 10, 2022 3.930 4.144 3.690 3.860 30,326 -0.03(-0.77%)
May 09, 2022 4.460 4.460 3.750 3.890 46,367 -0.04(-1.02%)
May 06, 2022 3.890 4.290 3.750 3.930 34,205 +0.11(+2.88%)
May 05, 2022 3.840 3.942 3.800 3.820 16,900 -0.13(-3.29%)
May 04, 2022 4.130 4.270 3.880 3.950 27,850 -0.14(-3.42%)
May 03, 2022 4.060 4.235 4.050 4.090 43,130 -0.01(-0.24%)
May 02, 2022 4.090 4.110 4.010 4.100 25,811 -0.04(-0.97%)
Apr 29, 2022 4.130 4.160 4.050 4.140 16,540 -0.02(-0.48%)
Apr 28, 2022 4.350 4.420 4.020 4.160 39,274 -0.14(-3.26%)
Apr 27, 2022 4.800 4.800 4.250 4.300 37,294 -0.48(-10.04%)
Apr 26, 2022 4.990 4.990 4.650 4.780 42,025 -0.22(-4.40%)
Apr 25, 2022 5.000 5.125 4.950 5.000 22,808 -0.08(-1.67%)
Apr 22, 2022 5.040 5.253 5.000 5.085 36,298 +0.08(+1.70%)
Apr 21, 2022 5.250 5.270 5.000 5.000 14,169 -0.21(-4.03%)
Apr 20, 2022 5.290 5.350 5.120 5.210 21,604 -0.07(-1.33%)
Apr 19, 2022 5.160 5.425 5.160 5.280 13,451 +0.12(+2.33%)
Apr 18, 2022 5.350 5.410 5.100 5.160 21,501 -0.15(-2.82%)
Apr 14, 2022 5.660 5.660 5.290 5.310 8,142 -0.10(-1.85%)
Apr 13, 2022 5.400 5.640 5.400 5.410 8,234 -0.03(-0.55%)
Apr 12, 2022 5.510 5.750 5.290 5.440 22,913 -0.06(-1.09%)
Apr 11, 2022 5.730 5.830 5.500 5.500 18,150 -0.24(-4.18%)
Apr 08, 2022 5.800 5.834 5.590 5.740 13,552 +0.04(+0.70%)
Apr 07, 2022 6.300 6.500 5.610 5.700 40,733 -0.57(-9.09%)
Apr 06, 2022 6.370 6.640 6.220 6.270 23,795 -0.10(-1.57%)
Apr 05, 2022 6.690 6.800 6.210 6.370 22,677 -0.45(-6.60%)
Apr 04, 2022 6.930 6.930 6.810 6.820 12,258 -0.02(-0.29%)
Apr 01, 2022 7.040 7.040 6.840 6.840 16,615 +0.03(+0.44%)
Mar 31, 2022 6.880 6.915 6.780 6.810 10,778 -0.06(-0.87%)
Mar 30, 2022 6.880 7.120 6.790 6.870 19,956 -0.04(-0.58%)
Mar 29, 2022 6.800 7.140 6.800 6.910 23,790 +0.11(+1.62%)
Mar 28, 2022 6.590 6.800 6.540 6.800 17,057 +0.29(+4.45%)
Mar 25, 2022 7.570 7.748 6.430 6.510 44,566 -0.98(-13.08%)
Mar 24, 2022 7.320 7.570 7.100 7.490 23,704 +0.14(+1.90%)
Mar 23, 2022 7.500 7.500 7.100 7.350 32,440 -0.17(-2.26%)
Mar 22, 2022 7.150 7.620 7.060 7.520 19,499 +0.41(+5.77%)
Mar 21, 2022 7.480 7.680 7.050 7.110 37,009 -0.45(-5.95%)
Mar 18, 2022 6.945 7.780 6.945 7.560 49,646 +0.52(+7.39%)
Mar 17, 2022 6.390 7.080 6.390 7.040 44,058 +0.43(+6.51%)
Mar 16, 2022 6.360 6.660 6.105 6.610 35,754 +0.41(+6.61%)
Mar 15, 2022 5.900 6.410 5.550 6.200 104,419 +0.27(+4.55%)
Mar 14, 2022 5.520 6.145 5.510 5.930 49,159 +0.41(+7.43%)
Mar 11, 2022 5.890 5.910 5.500 5.520 18,043 -0.18(-3.16%)
Mar 10, 2022 5.680 6.000 5.640 5.700 50,594 -0.13(-2.23%)
Mar 09, 2022 5.790 6.100 5.700 5.830 83,962 +0.11(+1.92%)
Mar 08, 2022 5.400 6.030 5.400 5.720 38,452 +0.33(+6.12%)
Mar 07, 2022 5.200 5.540 5.200 5.390 11,951 +0.19(+3.65%)
Mar 04, 2022 5.400 5.400 5.190 5.200 13,462 -0.20(-3.70%)
Mar 03, 2022 5.920 5.920 5.400 5.400 10,727 -0.53(-8.94%)
Mar 02, 2022 6.110 6.110 5.790 5.930 27,149 -0.12(-1.98%)
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.