Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Audioeye Inc (NQ: AEYE )

9.710 -0.540 (-5.27%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.33 10.59 9.810 10.25 90,532 -0.18(-1.73%)
Mar 26, 2024 11.02 11.02 10.30 10.43 113,848 -0.49(-4.49%)
Mar 25, 2024 10.86 11.35 10.75 10.92 183,294 +0.16(+1.49%)
Mar 22, 2024 10.82 11.07 10.00 10.76 164,285 -0.03(-0.28%)
Mar 21, 2024 10.25 11.10 10.21 10.79 255,481 +0.64(+6.31%)
Mar 20, 2024 9.420 10.25 9.400 10.15 123,964 +0.66(+6.95%)
Mar 19, 2024 9.000 9.490 8.810 9.490 64,364 +0.46(+5.09%)
Mar 18, 2024 8.750 9.125 8.507 9.030 107,361 +0.28(+3.20%)
Mar 15, 2024 8.240 8.950 8.136 8.750 111,464 +0.42(+5.04%)
Mar 14, 2024 8.620 9.182 8.020 8.330 116,535 -0.30(-3.48%)
Mar 13, 2024 8.600 8.999 8.400 8.630 92,455 +0.04(+0.47%)
Mar 12, 2024 8.700 8.800 8.400 8.590 113,681 -0.11(-1.26%)
Mar 11, 2024 8.100 9.250 7.880 8.700 234,146 +0.60(+7.41%)
Mar 08, 2024 8.170 8.180 7.840 8.100 71,391 -0.03(-0.37%)
Mar 07, 2024 8.400 8.400 7.690 8.130 335,076 +1.20(+17.32%)
Mar 06, 2024 7.240 7.587 6.580 6.930 154,934 +0.19(+2.82%)
Mar 05, 2024 7.970 8.045 6.610 6.740 69,908 -1.18(-14.90%)
Mar 04, 2024 7.610 7.988 7.560 7.920 62,151 +0.42(+5.60%)
Mar 01, 2024 7.410 7.650 7.180 7.500 56,245 +0.18(+2.46%)
Feb 29, 2024 7.190 7.500 6.911 7.320 54,011 +0.27(+3.83%)
Feb 28, 2024 6.820 7.198 6.608 7.050 68,247 +0.20(+2.92%)
Feb 27, 2024 6.860 7.320 6.800 6.850 91,958 +0.11(+1.63%)
Feb 26, 2024 6.300 6.944 6.300 6.740 47,455 +0.44(+6.98%)
Feb 23, 2024 5.990 6.330 5.890 6.300 30,420 +0.37(+6.24%)
Feb 22, 2024 5.820 5.987 5.680 5.930 17,698 +0.29(+5.14%)
Feb 21, 2024 5.850 5.935 5.640 5.640 10,099 -0.26(-4.41%)
Feb 20, 2024 5.950 5.950 5.790 5.900 14,008 -0.10(-1.67%)
Feb 16, 2024 5.700 6.100 5.630 6.000 38,908 +0.30(+5.26%)
Feb 15, 2024 5.390 5.715 5.325 5.700 29,234 +0.39(+7.34%)
Feb 14, 2024 5.400 5.410 5.250 5.310 11,771 +0.04(+0.76%)
Feb 13, 2024 5.350 5.400 5.110 5.270 24,316 -0.24(-4.36%)
Feb 12, 2024 5.390 5.580 5.330 5.510 25,818 +0.18(+3.38%)
Feb 09, 2024 5.230 5.580 4.993 5.330 49,482 +0.22(+4.31%)
Feb 08, 2024 4.720 5.200 4.520 5.110 27,621 +0.44(+9.42%)
Feb 07, 2024 4.950 5.000 4.660 4.670 29,029 -0.20(-4.11%)
Feb 06, 2024 5.210 5.234 4.850 4.870 38,693 -0.30(-5.80%)
Feb 05, 2024 5.280 5.280 5.166 5.170 11,961 -0.10(-1.90%)
Feb 02, 2024 5.480 5.482 5.155 5.270 32,394 -0.15(-2.77%)
Feb 01, 2024 5.260 5.420 5.120 5.420 36,691 +0.17(+3.24%)
Jan 31, 2024 5.080 5.340 4.870 5.250 25,911 +0.11(+2.14%)
Jan 30, 2024 5.150 5.250 5.040 5.140 10,423 -0.05(-0.96%)
Jan 29, 2024 5.290 5.316 5.112 5.190 15,743 -0.08(-1.52%)
Jan 26, 2024 5.100 5.340 5.100 5.270 24,764 +0.22(+4.36%)
Jan 25, 2024 5.130 5.180 5.020 5.050 20,682 -0.08(-1.56%)
Jan 24, 2024 5.200 5.300 5.020 5.130 41,340 -0.02(-0.39%)
Jan 23, 2024 5.220 5.270 5.150 5.150 20,105 -0.06(-1.15%)
Jan 22, 2024 5.250 5.294 5.030 5.210 38,087 +0.06(+1.17%)
Jan 19, 2024 5.300 5.390 5.020 5.150 54,962 -0.12(-2.28%)
Jan 18, 2024 5.300 5.395 5.200 5.270 17,750 +0.03(+0.57%)
Jan 17, 2024 5.060 5.366 5.027 5.240 28,563 +0.18(+3.56%)
Jan 16, 2024 5.020 5.110 5.000 5.060 47,646 +0.07(+1.40%)
Jan 12, 2024 4.600 4.990 4.600 4.990 40,974 +0.39(+8.48%)
Jan 11, 2024 4.640 4.670 4.600 4.600 14,125 -0.04(-0.86%)
Jan 10, 2024 4.670 4.670 4.590 4.640 11,058 +0.02(+0.43%)
Jan 09, 2024 4.560 4.700 4.560 4.620 16,414 -0.02(-0.43%)
Jan 08, 2024 4.540 4.640 4.540 4.640 18,330 +0.12(+2.65%)
Jan 05, 2024 4.980 5.000 4.520 4.520 28,130 -0.41(-8.32%)
Jan 04, 2024 4.700 4.990 4.700 4.930 32,679 +0.28(+6.02%)
Jan 03, 2024 4.910 4.933 4.610 4.650 27,636 -0.16(-3.33%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.