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 )

20.74 +2.29 (+12.41%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 6, 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 (%)
Feb 28, 2023 6.890 7.210 6.790 6.920 19,688 -0.06(-0.86%)
Feb 27, 2023 6.320 7.085 6.320 6.980 17,685 +0.69(+10.97%)
Feb 24, 2023 6.360 6.780 6.290 6.290 38,266 -0.21(-3.23%)
Feb 23, 2023 6.302 6.940 6.302 6.500 20,554 +0.05(+0.78%)
Feb 22, 2023 6.790 6.790 6.450 6.450 17,050 -0.36(-5.29%)
Feb 21, 2023 6.780 6.810 6.620 6.810 16,186 +0.05(+0.74%)
Feb 17, 2023 6.960 7.080 6.680 6.760 15,608 -0.33(-4.65%)
Feb 16, 2023 6.970 7.090 6.860 7.090 19,731 +0.21(+3.12%)
Feb 15, 2023 6.800 7.219 6.800 6.876 18,725 +0.13(+1.86%)
Feb 14, 2023 6.380 6.900 6.380 6.750 22,924 +0.25(+3.85%)
Feb 13, 2023 6.410 6.760 6.310 6.500 26,089 +0.24(+3.83%)
Feb 10, 2023 6.930 7.090 6.250 6.260 16,429 -0.70(-10.06%)
Feb 09, 2023 6.780 7.090 6.710 6.960 39,780 +0.06(+0.87%)
Feb 08, 2023 7.060 7.369 6.620 6.900 37,340 -0.15(-2.13%)
Feb 07, 2023 6.940 7.207 6.750 7.050 37,515 +0.31(+4.60%)
Feb 06, 2023 6.040 6.878 5.950 6.740 92,780 +0.79(+13.28%)
Feb 03, 2023 5.660 6.180 5.320 5.950 38,163 +0.15(+2.59%)
Feb 02, 2023 5.696 5.985 5.696 5.800 32,109 +0.20(+3.57%)
Feb 01, 2023 5.850 5.900 5.489 5.600 19,291 -0.17(-2.95%)
Jan 31, 2023 5.390 5.890 5.390 5.770 21,887 +0.36(+6.65%)
Jan 30, 2023 5.420 5.520 5.410 5.410 3,971 -0.11(-1.99%)
Jan 27, 2023 5.540 5.768 5.400 5.520 23,160 +0.13(+2.41%)
Jan 26, 2023 5.230 5.550 5.090 5.390 34,030 +0.06(+1.13%)
Jan 25, 2023 4.660 5.500 4.660 5.330 35,906 +0.36(+7.24%)
Jan 24, 2023 4.360 4.990 4.190 4.970 44,013 +0.65(+15.05%)
Jan 23, 2023 3.870 4.320 3.820 4.320 24,666 +0.48(+12.38%)
Jan 20, 2023 3.800 3.940 3.750 3.844 8,450 +0.09(+2.51%)
Jan 19, 2023 3.520 3.863 3.520 3.750 5,052 -0.20(-5.06%)
Jan 18, 2023 3.970 3.970 3.780 3.950 6,816 -0.02(-0.50%)
Jan 17, 2023 4.040 4.040 3.850 3.970 16,355 -0.06(-1.49%)
Jan 13, 2023 4.000 4.140 4.000 4.030 11,589 -0.02(-0.49%)
Jan 12, 2023 3.895 4.050 3.895 4.050 4,478 +0.26(+6.86%)
Jan 11, 2023 3.710 4.033 3.710 3.790 19,002 -0.13(-3.32%)
Jan 10, 2023 3.980 4.022 3.810 3.920 10,330 -0.04(-1.01%)
Jan 09, 2023 3.940 4.050 3.790 3.960 14,130 +0.14(+3.66%)
Jan 06, 2023 3.970 4.000 3.820 3.820 6,335 -0.03(-0.78%)
Jan 05, 2023 3.820 3.915 3.800 3.850 14,322 -0.12(-3.02%)
Jan 04, 2023 4.100 4.180 3.912 3.970 7,969 -0.10(-2.34%)
Jan 03, 2023 4.180 4.180 3.930 4.065 14,449 +0.24(+6.14%)
Dec 30, 2022 3.490 4.010 3.450 3.830 43,599 +0.34(+9.74%)
Dec 29, 2022 3.500 3.700 3.370 3.490 67,095 -0.01(-0.29%)
Dec 28, 2022 3.780 3.840 3.400 3.500 80,129 -0.36(-9.33%)
Dec 27, 2022 3.830 3.880 3.578 3.860 43,908 +0.01(+0.26%)
Dec 23, 2022 3.900 3.981 3.840 3.850 26,039 -0.15(-3.75%)
Dec 22, 2022 4.040 4.060 3.900 4.000 10,430 -0.04(-0.99%)
Dec 21, 2022 4.120 4.120 4.013 4.040 9,884 -0.08(-1.94%)
Dec 20, 2022 4.080 4.490 4.029 4.120 18,203 +0.01(+0.24%)
Dec 19, 2022 4.200 4.280 4.100 4.110 26,543 -0.14(-3.29%)
Dec 16, 2022 4.300 4.400 4.000 4.250 4,699 +0.00(+0.00%)
Dec 15, 2022 4.500 4.500 4.250 4.250 6,277 -0.06(-1.39%)
Dec 14, 2022 4.500 4.500 4.310 4.310 3,533 -0.08(-1.82%)
Dec 13, 2022 4.450 4.510 4.230 4.390 6,906 +0.05(+1.15%)
Dec 12, 2022 4.490 4.519 4.340 4.340 5,260 -0.22(-4.88%)
Dec 09, 2022 4.570 4.600 4.508 4.562 1,164 -0.08(-1.79%)
Dec 08, 2022 4.300 4.727 4.280 4.646 8,952 +0.31(+7.04%)
Dec 07, 2022 4.590 4.600 4.290 4.340 6,700 -0.26(-5.65%)
Dec 06, 2022 4.800 4.800 4.600 4.600 1,931 -0.20(-4.17%)
Dec 05, 2022 4.970 4.970 4.617 4.800 9,105 -0.19(-3.81%)
Dec 02, 2022 4.880 5.010 4.740 4.990 7,766 +0.27(+5.72%)
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.