Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeye Inc (NQ: LIDR )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 5.390 5.690 5.202 5.470 503,667 +0.07(+1.30%)
Mar 30, 2022 4.830 5.660 4.820 5.400 723,873 +0.31(+6.09%)
Mar 29, 2022 4.460 5.249 4.400 5.090 819,074 +0.19(+3.88%)
Mar 28, 2022 5.210 5.420 4.800 4.900 569,974 -0.39(-7.37%)
Mar 25, 2022 5.680 5.680 5.255 5.290 400,936 -0.36(-6.37%)
Mar 24, 2022 5.350 5.750 5.240 5.650 452,768 +0.30(+5.61%)
Mar 23, 2022 5.470 5.500 4.990 5.350 811,712 -0.22(-3.95%)
Mar 22, 2022 5.450 5.850 5.450 5.570 1,056,207 +0.14(+2.58%)
Mar 21, 2022 5.160 5.610 5.120 5.430 1,190,945 +0.21(+4.02%)
Mar 18, 2022 5.060 5.300 5.000 5.220 998,646 +0.06(+1.16%)
Mar 17, 2022 4.700 5.200 4.652 5.160 1,200,537 +0.42(+8.86%)
Mar 16, 2022 4.440 4.750 4.425 4.740 1,016,903 +0.30(+6.76%)
Mar 15, 2022 4.450 4.720 4.280 4.440 581,284 -0.03(-0.67%)
Mar 14, 2022 4.390 4.800 4.360 4.470 751,431 +0.08(+1.82%)
Mar 11, 2022 4.170 4.440 4.123 4.390 704,933 +0.29(+7.07%)
Mar 10, 2022 3.580 4.160 3.550 4.100 944,144 +0.48(+13.26%)
Mar 09, 2022 3.610 3.760 3.585 3.620 466,070 +0.07(+1.97%)
Mar 08, 2022 3.460 3.680 3.190 3.550 884,831 +0.09(+2.60%)
Mar 07, 2022 3.000 3.820 3.000 3.460 1,139,434 +0.44(+14.57%)
Mar 04, 2022 3.280 3.370 3.000 3.020 449,899 -0.30(-9.04%)
Mar 03, 2022 3.600 3.650 3.310 3.320 279,125 -0.26(-7.26%)
Mar 02, 2022 3.340 3.580 3.240 3.580 435,709 +0.25(+7.51%)
Mar 01, 2022 3.270 3.420 3.230 3.330 277,359 +0.01(+0.30%)
Feb 28, 2022 3.220 3.400 3.180 3.320 316,236 +0.10(+3.11%)
Feb 25, 2022 3.260 3.330 3.150 3.220 318,209 -0.07(-2.13%)
Feb 24, 2022 2.850 3.290 2.800 3.290 413,605 +0.41(+14.24%)
Feb 23, 2022 2.930 2.990 2.860 2.880 321,034 +0.00(+0.00%)
Feb 22, 2022 3.070 3.140 2.850 2.880 522,242 -0.27(-8.57%)
Feb 18, 2022 3.150 0 -0.07(-2.17%)
Feb 17, 2022 3.380 3.410 3.170 3.220 202,360 -0.17(-5.01%)
Feb 16, 2022 3.370 3.590 3.330 3.390 409,636 +0.01(+0.30%)
Feb 15, 2022 3.210 3.450 3.150 3.380 541,845 +0.24(+7.64%)
Feb 14, 2022 3.080 3.270 3.070 3.140 406,004 +0.07(+2.28%)
Feb 11, 2022 3.300 3.500 3.000 3.070 713,510 -0.23(-6.97%)
Feb 10, 2022 3.150 3.370 3.110 3.300 609,899 +0.11(+3.45%)
Feb 09, 2022 3.050 3.190 2.950 3.190 647,532 +0.14(+4.59%)
Feb 08, 2022 2.910 3.385 2.800 3.050 2,583,000 +0.28(+10.11%)
Feb 07, 2022 2.930 3.000 2.750 2.770 816,184 -0.13(-4.48%)
Feb 04, 2022 2.810 2.910 2.640 2.900 450,810 +0.09(+3.20%)
Feb 03, 2022 2.700 2.810 189,843 +0.05(+1.81%)
Feb 02, 2022 3.050 3.140 2.680 2.760 453,113 -0.23(-7.69%)
Feb 01, 2022 3.020 3.020 2.850 2.990 405,790 +0.10(+3.46%)
Jan 31, 2022 2.740 2.890 455,132 +0.12(+4.33%)
Jan 28, 2022 2.590 2.850 2.590 2.770 414,077 +0.09(+3.36%)
Jan 27, 2022 2.950 3.020 2.650 2.680 362,727 -0.27(-9.31%)
Jan 26, 2022 3.100 3.130 2.950 2.955 388,226 +0.00(+0.17%)
Jan 25, 2022 3.080 3.180 2.880 2.950 522,513 -0.25(-7.81%)
Jan 24, 2022 2.710 3.280 2.710 3.200 792,611 +0.31(+10.73%)
Jan 21, 2022 3.220 3.220 2.850 2.890 484,809 -0.28(-8.83%)
Jan 20, 2022 3.100 3.420 3.070 3.170 380,286 +0.11(+3.59%)
Jan 19, 2022 3.160 3.220 3.010 3.060 712,114 -0.15(-4.67%)
Jan 18, 2022 3.500 3.540 3.200 3.210 531,649 -0.21(-6.14%)
Jan 14, 2022 3.420 0 -0.29(-7.82%)
Jan 13, 2022 4.010 4.070 3.700 3.710 844,961 -0.33(-8.17%)
Jan 12, 2022 4.200 4.270 4.030 4.040 564,162 -0.11(-2.65%)
Jan 11, 2022 4.180 4.300 4.000 4.150 513,114 +0.03(+0.73%)
Jan 10, 2022 4.390 4.440 4.020 4.120 929,041 -0.35(-7.83%)
Jan 07, 2022 4.630 4.720 4.420 4.470 374,979 -0.20(-4.28%)
Jan 06, 2022 4.900 4.950 4.610 4.670 474,667 -0.22(-4.50%)
Jan 05, 2022 5.090 5.180 4.850 4.890 413,681 -0.21(-4.12%)
Jan 04, 2022 5.200 5.280 5.020 5.100 323,560 -0.15(-2.86%)
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.