Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

AudioEye, Inc. - Common Stock (NQ:AEYE)

6.630 -0.320 (-4.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	6.760	6.800	6.050	6.630	286,832	-0.32(-4.60%)
Apr 01, 2026	6.400	7.350	6.400	6.950	857,152	+0.58(+9.11%)
Mar 31, 2026	5.940	6.490	5.850	6.370	285,187	+0.56(+9.64%)
Mar 30, 2026	5.760	6.025	5.750	5.810	137,563	+0.10(+1.75%)
Mar 27, 2026	5.700	5.950	5.550	5.710	145,516	-0.14(-2.39%)
Mar 26, 2026	5.610	6.060	5.560	5.850	158,531	+0.19(+3.36%)
Mar 25, 2026	5.550	5.695	5.310	5.660	215,138	+0.26(+4.81%)
Mar 24, 2026	5.650	5.660	5.361	5.400	150,123	-0.27(-4.76%)
Mar 23, 2026	5.610	5.850	5.520	5.670	200,660	+0.12(+2.16%)
Mar 20, 2026	5.630	5.650	5.430	5.550	229,043	-0.11(-1.94%)
Mar 19, 2026	5.740	5.800	5.600	5.660	158,985	-0.14(-2.41%)
Mar 18, 2026	6.160	6.240	5.650	5.800	267,189	-0.09(-1.53%)
Mar 17, 2026	6.000	6.277	5.820	5.890	139,811	-0.06(-1.01%)
Mar 16, 2026	5.790	6.015	5.560	5.950	203,337	+0.23(+4.02%)
Mar 13, 2026	5.910	6.110	5.660	5.720	338,814	+0.20(+3.62%)
Mar 12, 2026	5.750	5.912	5.500	5.520	236,975	-0.36(-6.12%)
Mar 11, 2026	6.090	6.160	5.658	5.880	302,851	-0.15(-2.49%)
Mar 10, 2026	5.930	6.098	5.550	6.030	435,700	+0.18(+3.08%)
Mar 09, 2026	6.020	6.270	5.620	5.850	341,067	-0.26(-4.26%)
Mar 06, 2026	7.370	7.590	6.100	6.110	712,253	-1.76(-22.36%)
Mar 05, 2026	8.180	9.270	7.820	7.870	571,026	+0.20(+2.61%)
Mar 04, 2026	7.420	7.750	7.250	7.670	90,098	+0.32(+4.35%)
Mar 03, 2026	6.900	7.530	6.880	7.350	92,524	+0.31(+4.40%)
Mar 02, 2026	6.640	7.080	6.640	7.040	55,439	+0.22(+3.23%)
Feb 27, 2026	6.870	6.935	6.749	6.820	88,861	-0.22(-3.12%)
Feb 26, 2026	7.040	7.200	6.850	7.040	56,103	+0.00(+0.00%)
Feb 25, 2026	6.910	7.200	6.720	7.040	133,194	+0.15(+2.18%)
Feb 24, 2026	6.490	7.000	6.490	6.890	99,804	+0.33(+5.03%)
Feb 23, 2026	6.620	6.726	6.410	6.560	138,220	-0.21(-3.10%)
Feb 20, 2026	6.650	7.030	6.650	6.770	103,760	+0.07(+1.04%)
Feb 19, 2026	6.660	6.950	6.650	6.700	93,974	+0.00(+0.00%)
Feb 18, 2026	6.630	6.930	6.550	6.700	185,985	+0.04(+0.60%)
Feb 17, 2026	6.900	6.940	6.350	6.660	309,102	-0.30(-4.31%)
Feb 13, 2026	6.690	7.055	6.670	6.960	168,193	+0.32(+4.82%)
Feb 12, 2026	7.040	7.075	6.422	6.640	216,965	-0.36(-5.14%)
Feb 11, 2026	7.550	7.550	6.895	7.000	255,866	-0.50(-6.67%)
Feb 10, 2026	8.050	8.085	7.475	7.500	223,936	-0.57(-7.06%)
Feb 09, 2026	7.800	8.120	7.455	8.070	204,920	+0.27(+3.46%)
Feb 06, 2026	7.780	8.065	7.590	7.800	251,349	+0.23(+3.04%)
Feb 05, 2026	8.170	8.175	7.500	7.570	275,368	-0.73(-8.80%)
Feb 04, 2026	8.380	8.470	8.010	8.300	115,268	-0.12(-1.43%)
Feb 03, 2026	9.080	9.080	8.085	8.420	189,926	-0.64(-7.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AudioEye, Inc. - Common Stock (NQ:AEYE)

Historical Prices