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

  • Search Hotels in Sausalito

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

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

9.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 29, 2026 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 (%)
Jan 29, 2026 9.370 9.450 9.140 9.380 162,021 +0.00(+0.00%)
Jan 28, 2026 9.520 9.600 9.330 9.380 104,203 -0.10(-1.05%)
Jan 27, 2026 9.320 9.550 9.300 9.480 125,745 +0.02(+0.21%)
Jan 26, 2026 9.500 9.670 9.350 9.460 117,936 -0.03(-0.32%)
Jan 23, 2026 9.250 9.575 9.180 9.490 112,828 +0.26(+2.82%)
Jan 22, 2026 9.020 9.440 9.020 9.230 73,516 +0.34(+3.82%)
Jan 21, 2026 9.140 9.260 8.630 8.890 193,288 -0.14(-1.55%)
Jan 20, 2026 9.460 9.580 9.030 9.030 132,116 -0.40(-4.24%)
Jan 16, 2026 9.700 9.960 9.430 9.430 202,212 -0.23(-2.38%)
Jan 15, 2026 9.610 9.960 9.610 9.660 102,608 +0.10(+1.05%)
Jan 14, 2026 10.02 10.02 9.240 9.560 134,167 -0.43(-4.30%)
Jan 13, 2026 9.550 10.21 9.280 9.990 119,192 +0.54(+5.71%)
Jan 12, 2026 9.440 9.514 9.266 9.450 79,507 -0.03(-0.32%)
Jan 09, 2026 9.380 9.610 9.100 9.480 96,587 +0.12(+1.28%)
Jan 08, 2026 9.640 9.815 9.265 9.360 84,540 -0.28(-2.90%)
Jan 07, 2026 9.760 10.00 9.610 9.640 114,519 -0.13(-1.33%)
Jan 06, 2026 10.01 10.05 9.670 9.770 200,691 -0.19(-1.91%)
Jan 05, 2026 9.960 10.35 9.870 9.960 187,829 +0.01(+0.10%)
Jan 02, 2026 10.12 10.25 9.430 9.950 180,378 -0.04(-0.40%)
Dec 31, 2025 10.35 10.39 9.950 9.990 266,320 -0.27(-2.63%)
Dec 30, 2025 10.33 10.47 10.23 10.26 114,262 -0.07(-0.68%)
Dec 29, 2025 10.53 10.69 10.30 10.33 114,589 -0.36(-3.37%)
Dec 26, 2025 10.76 10.84 10.41 10.69 115,986 -0.07(-0.65%)
Dec 24, 2025 10.74 10.86 10.61 10.76 31,089 -0.03(-0.28%)
Dec 23, 2025 10.78 10.82 10.40 10.79 113,814 +0.01(+0.09%)
Dec 22, 2025 11.05 11.35 10.74 10.78 155,079 -0.23(-2.09%)
Dec 19, 2025 11.57 11.75 10.90 11.01 105,011 -0.55(-4.76%)
Dec 18, 2025 11.79 12.02 11.53 11.56 49,733 -0.05(-0.43%)
Dec 17, 2025 12.05 12.25 11.59 11.61 43,137 -0.46(-3.81%)
Dec 16, 2025 11.95 12.24 11.69 12.07 77,970 +0.07(+0.58%)
Dec 15, 2025 12.63 12.63 11.97 12.00 66,198 -0.49(-3.92%)
Dec 12, 2025 12.64 12.70 12.29 12.49 61,561 -0.11(-0.87%)
Dec 11, 2025 12.66 12.99 12.25 12.60 88,483 -0.18(-1.41%)
Dec 10, 2025 12.99 13.17 12.52 12.78 133,716 -0.12(-0.93%)
Dec 09, 2025 12.93 13.43 12.79 12.90 69,473 -0.01(-0.08%)
Dec 08, 2025 13.22 13.37 12.86 12.91 81,238 -0.20(-1.53%)
Dec 05, 2025 13.05 13.39 12.91 13.11 38,085 +0.09(+0.69%)
Dec 04, 2025 12.51 13.04 12.50 13.02 69,993 +0.42(+3.33%)
Dec 03, 2025 12.35 12.60 11.95 12.60 51,817 +0.34(+2.77%)
Dec 02, 2025 12.19 12.41 12.03 12.26 40,192 +0.15(+1.24%)
Dec 01, 2025 12.11 12.59 11.90 12.11 57,779 -0.25(-2.02%)
Nov 28, 2025 12.34 12.58 12.17 12.36 33,267 +0.10(+0.82%)
Nov 26, 2025 12.10 12.33 11.94 12.26 54,253 +0.13(+1.07%)
Nov 25, 2025 11.68 12.20 11.50 12.13 63,739 +0.48(+4.12%)
Nov 24, 2025 11.54 11.84 11.05 11.65 99,509 +0.11(+0.95%)
Nov 21, 2025 11.30 11.64 11.04 11.54 118,168 +0.21(+1.85%)
Nov 20, 2025 12.02 12.92 11.32 11.33 66,528 -0.34(-2.91%)
Nov 19, 2025 11.88 11.99 11.48 11.67 44,027 -0.17(-1.44%)
Nov 18, 2025 11.64 11.93 11.29 11.84 137,601 +0.19(+1.63%)
Nov 17, 2025 11.98 11.98 11.48 11.65 73,563 -0.33(-2.75%)
Nov 14, 2025 11.59 12.04 11.45 11.98 107,433 +0.18(+1.53%)
Nov 13, 2025 12.44 12.59 11.68 11.80 129,003 -0.82(-6.50%)
Nov 12, 2025 12.96 13.01 12.31 12.62 100,686 +0.25(+2.02%)
Nov 11, 2025 12.83 12.83 12.29 12.37 123,665 -0.60(-4.63%)
Nov 10, 2025 13.73 13.82 12.51 12.97 100,499 -0.37(-2.77%)
Nov 07, 2025 13.31 13.36 12.13 13.34 195,861 -0.14(-1.04%)
Nov 06, 2025 14.40 14.40 13.35 13.48 94,503 -0.95(-6.58%)
Nov 05, 2025 14.25 14.82 13.54 14.43 182,003 +0.19(+1.33%)
Nov 04, 2025 15.00 15.32 14.18 14.24 130,261 -1.01(-6.62%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.