Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audioeye Inc (NQ: AEYE )

22.00 +1.38 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 20.69 22.27 20.69 22.00 170,675 +1.38(+6.69%)
May 16, 2024 21.29 21.35 20.21 20.62 151,118 -0.58(-2.74%)
May 15, 2024 21.00 21.40 20.35 21.20 151,251 +1.07(+5.32%)
May 14, 2024 19.75 21.49 19.32 20.13 180,845 +0.54(+2.76%)
May 13, 2024 17.97 20.58 17.62 19.59 254,843 +1.98(+11.24%)
May 10, 2024 18.32 18.68 17.46 17.61 225,855 -0.51(-2.81%)
May 09, 2024 18.70 19.26 18.01 18.12 189,955 -0.56(-3.00%)
May 08, 2024 18.88 19.20 18.18 18.68 122,487 -0.41(-2.15%)
May 07, 2024 20.01 20.61 17.84 19.09 355,674 -0.93(-4.62%)
May 06, 2024 18.65 22.02 18.55 20.02 576,484 +1.57(+8.48%)
May 03, 2024 17.74 19.70 17.51 18.45 402,732 +1.08(+6.22%)
May 02, 2024 15.90 17.49 15.80 17.37 377,865 +1.89(+12.21%)
May 01, 2024 15.21 16.43 15.20 15.48 204,626 -0.12(-0.77%)
Apr 30, 2024 15.50 16.35 15.03 15.60 202,280 -0.03(-0.19%)
Apr 29, 2024 14.10 16.77 14.10 15.63 411,415 +1.34(+9.38%)
Apr 26, 2024 14.74 15.00 14.05 14.29 129,925 -0.56(-3.77%)
Apr 25, 2024 14.05 15.03 13.74 14.85 361,974 +0.42(+2.91%)
Apr 24, 2024 16.18 16.22 14.28 14.43 487,375 +0.95(+7.05%)
Apr 23, 2024 11.90 13.84 11.90 13.48 248,343 +1.63(+13.76%)
Apr 22, 2024 11.76 12.52 11.25 11.85 302,152 -0.62(-4.97%)
Apr 19, 2024 12.88 13.69 12.34 12.47 168,555 -0.54(-4.15%)
Apr 18, 2024 12.46 13.75 12.07 13.01 236,170 +0.55(+4.41%)
Apr 17, 2024 13.11 13.39 11.90 12.46 136,394 -0.62(-4.74%)
Apr 16, 2024 13.13 13.38 12.53 13.08 101,873 -0.23(-1.73%)
Apr 15, 2024 13.78 14.16 12.70 13.31 217,277 -0.46(-3.34%)
Apr 12, 2024 14.76 14.85 13.28 13.77 187,830 -0.97(-6.58%)
Apr 11, 2024 13.00 15.31 12.53 14.74 398,027 +1.68(+12.86%)
Apr 10, 2024 12.05 13.34 12.04 13.06 415,345 +0.99(+8.20%)
Apr 09, 2024 9.510 12.84 9.470 12.07 686,785 +2.70(+28.82%)
Apr 08, 2024 9.050 9.690 8.440 9.370 82,042 +0.22(+2.40%)
Apr 05, 2024 9.890 9.890 9.051 9.150 82,091 -0.68(-6.92%)
Apr 04, 2024 10.17 10.42 9.685 9.830 62,353 -0.27(-2.67%)
Apr 03, 2024 9.350 10.29 9.250 10.10 68,098 +0.60(+6.32%)
Apr 02, 2024 9.500 9.635 9.130 9.500 76,848 -0.13(-1.35%)
Apr 01, 2024 10.11 10.24 9.350 9.630 178,511 -0.38(-3.80%)
Mar 28, 2024 10.30 10.30 9.580 10.01 69,722 -0.24(-2.34%)
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%)
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%)
Dec 01, 2023 4.270 4.560 4.231 4.560 40,066 +0.29(+6.79%)
Nov 30, 2023 4.230 4.270 4.210 4.270 37,988 +0.03(+0.71%)
Nov 29, 2023 4.200 4.276 4.090 4.240 25,417 +0.14(+3.41%)
Nov 28, 2023 4.060 4.275 4.040 4.100 14,440 +0.10(+2.50%)
Nov 27, 2023 4.040 4.080 3.970 4.000 37,761 -0.02(-0.50%)
Nov 24, 2023 4.190 4.190 4.010 4.020 16,388 -0.17(-4.06%)
Nov 22, 2023 4.220 4.230 4.060 4.190 32,112 +0.07(+1.70%)
Nov 21, 2023 4.200 4.290 4.120 4.120 19,570 -0.14(-3.29%)
Nov 20, 2023 4.280 4.370 4.210 4.260 26,325 +0.08(+1.91%)
Nov 17, 2023 4.240 4.390 4.080 4.180 11,740 -0.05(-1.18%)
Nov 16, 2023 4.520 4.520 4.220 4.230 52,579 -0.25(-5.58%)
Nov 15, 2023 4.350 4.540 4.160 4.480 47,399 +0.10(+2.28%)
Nov 14, 2023 4.280 4.500 4.160 4.380 35,738 +0.27(+6.57%)
Nov 13, 2023 4.170 4.330 4.100 4.110 14,128 -0.06(-1.44%)
Nov 10, 2023 4.070 4.480 4.070 4.170 9,163 +0.09(+2.21%)
Nov 09, 2023 4.370 4.500 3.911 4.080 44,547 -0.42(-9.33%)
Nov 08, 2023 4.600 4.790 4.390 4.500 15,396 -0.07(-1.53%)
Nov 07, 2023 4.530 4.720 4.400 4.570 22,050 +0.03(+0.66%)
Nov 06, 2023 4.780 4.810 4.511 4.540 22,488 -0.31(-6.39%)
Nov 03, 2023 4.710 5.039 4.430 4.850 37,275 +0.26(+5.66%)
Nov 02, 2023 4.390 4.700 4.190 4.590 39,151 +0.19(+4.32%)
Nov 01, 2023 4.400 4.530 4.225 4.400 9,225 -0.04(-0.90%)
Oct 31, 2023 4.140 4.470 4.020 4.440 19,401 +0.38(+9.36%)
Oct 30, 2023 3.880 4.169 3.752 4.060 37,048 +0.11(+2.78%)
Oct 27, 2023 4.250 4.290 3.840 3.950 61,216 -0.17(-4.13%)
Oct 26, 2023 4.280 4.340 4.060 4.120 61,434 -0.20(-4.63%)
Oct 25, 2023 4.600 4.600 4.150 4.320 46,442 -0.28(-6.09%)
Oct 24, 2023 4.680 4.680 4.240 4.600 53,526 -0.05(-1.08%)
Oct 23, 2023 4.720 4.770 4.370 4.650 51,051 -0.08(-1.69%)
Oct 20, 2023 4.830 4.930 4.540 4.730 42,644 -0.18(-3.67%)
Oct 19, 2023 5.040 5.040 4.750 4.910 32,565 -0.12(-2.39%)
Oct 18, 2023 5.120 5.150 4.890 5.030 5,813 -0.04(-0.79%)
Oct 17, 2023 4.950 5.225 4.910 5.070 42,812 +0.05(+1.00%)
Oct 16, 2023 4.930 5.265 4.830 5.020 27,358 +0.01(+0.30%)
Oct 13, 2023 5.110 5.135 4.943 5.005 13,077 -0.17(-3.38%)
Oct 12, 2023 5.150 5.250 5.021 5.180 30,883 -0.02(-0.38%)
Oct 11, 2023 5.330 5.330 5.100 5.200 19,905 -0.06(-1.14%)
Oct 10, 2023 5.200 5.290 4.980 5.260 21,847 +0.06(+1.15%)
Oct 09, 2023 5.310 5.540 5.108 5.200 10,803 -0.08(-1.52%)
Oct 06, 2023 5.190 5.380 5.030 5.280 37,986 +0.06(+1.15%)
Oct 05, 2023 5.480 5.515 5.030 5.220 78,857 -0.19(-3.51%)
Oct 04, 2023 5.410 5.570 5.060 5.410 35,968 +0.34(+6.71%)
Oct 03, 2023 5.350 5.350 4.960 5.070 30,164 -0.23(-4.34%)
Oct 02, 2023 4.870 5.370 4.860 5.300 36,726 +0.35(+7.07%)
Sep 29, 2023 5.160 5.228 4.870 4.950 28,340 -0.19(-3.70%)
Sep 28, 2023 5.180 5.440 4.863 5.140 44,286 +0.13(+2.59%)
Sep 27, 2023 4.930 5.150 4.868 5.010 18,826 +0.08(+1.62%)
Sep 26, 2023 5.030 5.200 4.850 4.930 28,589 -0.19(-3.71%)
Sep 25, 2023 5.160 5.210 5.030 5.120 44,357 -0.04(-0.78%)
Sep 22, 2023 5.370 5.370 5.150 5.160 10,841 -0.19(-3.55%)
Sep 21, 2023 5.290 5.440 5.220 5.350 19,855 +0.20(+3.88%)
Sep 20, 2023 5.230 5.400 5.120 5.150 23,441 -0.07(-1.34%)
Sep 19, 2023 5.330 5.503 5.220 5.220 17,349 -0.13(-2.43%)
Sep 18, 2023 5.690 5.788 5.310 5.350 40,251 -0.30(-5.31%)
Sep 15, 2023 5.600 5.730 5.434 5.650 107,389 +0.10(+1.80%)
Sep 14, 2023 5.060 5.700 5.000 5.550 149,231 +0.69(+14.20%)
Sep 13, 2023 4.620 5.220 4.620 4.860 110,890 +0.26(+5.65%)
Sep 12, 2023 5.000 5.180 4.600 4.600 149,942 -0.37(-7.44%)
Sep 11, 2023 5.110 5.200 4.875 4.970 149,333 -0.04(-0.80%)
Sep 08, 2023 5.000 5.165 4.920 5.010 43,320 +0.02(+0.40%)
Sep 07, 2023 4.860 5.190 4.540 4.990 80,221 -0.11(-2.16%)
Sep 06, 2023 5.650 5.650 4.800 5.100 137,457 -0.19(-3.59%)
Sep 05, 2023 5.170 5.700 4.880 5.290 216,952 +0.65(+14.01%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.