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 )

15.46 +1.98 (+14.73%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jun 30, 2022 6.060 6.080 5.900 6.010 14,951 +0.07(+1.18%)
Jun 29, 2022 5.980 6.040 5.880 5.940 14,140 -0.04(-0.67%)
Jun 28, 2022 6.160 6.522 5.840 5.980 19,494 -0.13(-2.13%)
Jun 27, 2022 5.890 6.250 5.650 6.110 31,422 +0.08(+1.33%)
Jun 24, 2022 6.070 6.740 5.960 6.030 85,156 -0.46(-7.09%)
Jun 23, 2022 5.620 6.510 5.560 6.490 131,279 +0.94(+16.94%)
Jun 22, 2022 5.310 5.880 5.280 5.550 165,100 +0.18(+3.35%)
Jun 21, 2022 5.230 5.560 5.120 5.370 137,156 +0.14(+2.68%)
Jun 17, 2022 5.130 5.350 5.020 5.230 38,564 +0.13(+2.55%)
Jun 16, 2022 4.980 5.210 4.770 5.100 71,222 +0.07(+1.39%)
Jun 15, 2022 4.670 5.230 4.600 5.030 109,959 +0.29(+6.12%)
Jun 14, 2022 4.760 5.010 4.650 4.740 52,335 -0.02(-0.42%)
Jun 13, 2022 4.690 4.941 4.650 4.760 47,966 -0.21(-4.23%)
Jun 10, 2022 5.370 5.370 4.813 4.970 32,023 -0.38(-7.10%)
Jun 09, 2022 5.070 5.440 5.000 5.350 46,318 +0.23(+4.49%)
Jun 08, 2022 5.300 5.500 5.030 5.120 91,121 -0.22(-4.12%)
Jun 07, 2022 4.630 5.380 4.590 5.340 197,979 +0.44(+8.98%)
Jun 06, 2022 3.870 5.150 3.810 4.900 268,974 +0.83(+20.39%)
Jun 03, 2022 3.470 4.480 3.423 4.070 681,537 +0.69(+20.41%)
Jun 02, 2022 3.250 3.450 3.100 3.380 60,955 +0.17(+5.30%)
Jun 01, 2022 3.500 3.500 3.200 3.210 58,996 -0.16(-4.75%)
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%)
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.