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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

18.28 +0.91 (+5.24%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 3, 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 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%)
Jan 02, 2024 5.340 5.340 4.750 4.810 44,517 -0.61(-11.25%)
Dec 29, 2023 5.140 5.430 5.140 5.420 45,183 +0.22(+4.23%)
Dec 28, 2023 5.120 5.284 5.030 5.200 44,493 +0.08(+1.56%)
Dec 27, 2023 4.490 5.176 4.460 5.120 56,056 +0.63(+14.03%)
Dec 26, 2023 4.260 4.590 4.260 4.490 47,681 +0.26(+6.15%)
Dec 22, 2023 4.170 4.270 4.090 4.230 34,035 +0.03(+0.71%)
Dec 21, 2023 4.165 4.290 4.060 4.200 43,985 +0.10(+2.44%)
Dec 20, 2023 4.140 4.240 4.010 4.100 19,632 -0.04(-0.97%)
Dec 19, 2023 4.180 4.180 4.050 4.140 47,750 +0.02(+0.49%)
Dec 18, 2023 4.110 4.290 4.080 4.120 19,499 +0.00(+0.00%)
Dec 15, 2023 4.190 4.305 4.120 4.120 38,659 -0.11(-2.60%)
Dec 14, 2023 4.260 4.405 4.180 4.230 42,398 -0.05(-1.17%)
Dec 13, 2023 4.200 4.400 4.180 4.280 48,238 +0.17(+4.14%)
Dec 12, 2023 4.100 4.200 4.100 4.110 59,942 +0.05(+1.23%)
Dec 11, 2023 4.210 4.300 4.050 4.060 80,993 -0.24(-5.58%)
Dec 08, 2023 4.339 4.484 4.210 4.300 18,033 -0.17(-3.80%)
Dec 07, 2023 4.500 4.600 4.460 4.470 7,660 -0.03(-0.56%)
Dec 06, 2023 4.300 4.521 4.300 4.495 20,963 +0.23(+5.27%)
Dec 05, 2023 4.540 4.590 4.270 4.270 18,904 -0.24(-5.32%)
Dec 04, 2023 4.500 4.800 4.410 4.510 42,882 -0.05(-1.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.