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

Aeye Inc (NQ: LIDR )

0.9957 -0.0643 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 0.6296 0.6681 0.6210 0.6253 891,426 -0.00(-0.49%)
Jan 30, 2023 0.6600 0.6700 0.6284 0.6284 345,587 -0.04(-6.22%)
Jan 27, 2023 0.6400 0.6849 0.6200 0.6701 505,012 +0.03(+5.01%)
Jan 26, 2023 0.6400 0.6462 0.6200 0.6381 396,126 +0.01(+2.18%)
Jan 25, 2023 0.6500 0.6600 0.6100 0.6245 541,761 -0.03(-3.92%)
Jan 24, 2023 0.6700 0.6871 0.6403 0.6500 370,583 -0.02(-2.64%)
Jan 23, 2023 0.6383 0.7049 0.6100 0.6676 812,631 +0.05(+8.17%)
Jan 20, 2023 0.6400 0.6416 0.6001 0.6172 308,689 +0.01(+1.33%)
Jan 19, 2023 0.6864 0.7000 0.6090 0.6091 638,220 -0.08(-11.84%)
Jan 18, 2023 0.7200 0.7488 0.6800 0.6909 420,687 -0.01(-1.31%)
Jan 17, 2023 0.6800 0.7048 0.6570 0.7001 525,696 +0.07(+11.78%)
Jan 13, 2023 0.6180 0.6406 0.5903 0.6263 377,665 +0.01(+1.34%)
Jan 12, 2023 0.6028 0.6259 0.5600 0.6180 514,814 +0.02(+3.74%)
Jan 11, 2023 0.6100 0.6061 0.5800 0.5957 446,847 +0.02(+2.72%)
Jan 10, 2023 0.5669 0.5958 0.5506 0.5799 423,140 +0.01(+1.36%)
Jan 09, 2023 0.5729 0.6059 0.5478 0.5721 664,675 +0.02(+3.92%)
Jan 06, 2023 0.5900 0.5900 0.5231 0.5505 475,880 -0.01(-1.20%)
Jan 05, 2023 0.5960 0.6031 0.5350 0.5572 416,853 -0.04(-6.51%)
Jan 04, 2023 0.5500 0.6126 0.5350 0.5960 511,252 +0.05(+8.54%)
Jan 03, 2023 0.5200 0.5795 0.5101 0.5491 674,729 +0.07(+14.25%)
Dec 30, 2022 0.5000 0.5352 0.4750 0.4806 1,105,052 -0.02(-3.88%)
Dec 29, 2022 0.4900 0.5366 0.4851 0.5000 1,065,504 -0.00(-0.02%)
Dec 28, 2022 0.5398 0.5399 0.4716 0.5001 477,473 -0.00(-0.30%)
Dec 27, 2022 0.5500 0.5500 0.4701 0.5016 791,930 -0.04(-7.25%)
Dec 23, 2022 0.5300 0.5700 0.5000 0.5408 791,594 +0.04(+8.01%)
Dec 22, 2022 0.5700 0.5700 0.4700 0.5007 924,490 -0.06(-10.92%)
Dec 21, 2022 0.6835 0.6835 0.4600 0.5621 3,020,334 -0.11(-16.97%)
Dec 20, 2022 0.6900 0.7215 0.6537 0.6770 473,750 -0.01(-1.88%)
Dec 19, 2022 0.8100 0.8296 0.6893 0.6900 697,248 -0.10(-12.67%)
Dec 16, 2022 0.7900 0.8368 0.7665 0.7901 5,789,360 -0.00(-0.34%)
Dec 15, 2022 0.8100 0.8566 0.7450 0.7928 867,664 -0.04(-4.31%)
Dec 14, 2022 0.8700 0.9011 0.8114 0.8285 613,405 -0.02(-2.54%)
Dec 13, 2022 0.9600 0.9624 0.8400 0.8501 661,527 -0.04(-4.35%)
Dec 12, 2022 0.9000 0.9478 0.8800 0.8888 523,422 -0.05(-4.92%)
Dec 09, 2022 0.9100 1.030 0.8800 0.9348 451,571 +0.03(+3.87%)
Dec 08, 2022 0.9600 0.9584 0.8745 0.9000 673,846 -0.01(-1.49%)
Dec 07, 2022 0.9500 1.010 0.9125 0.9136 667,268 -0.03(-3.09%)
Dec 06, 2022 1.020 1.040 0.9242 0.9427 612,074 -0.10(-9.36%)
Dec 05, 2022 1.100 1.130 1.020 1.040 924,814 -0.05(-4.59%)
Dec 02, 2022 0.8900 1.110 0.8900 1.090 1,239,987 +0.18(+19.62%)
Dec 01, 2022 0.9153 0.9918 0.9070 0.9112 785,481 +0.02(+2.38%)
Nov 30, 2022 0.9326 0.9750 0.8580 0.8900 2,709,831 -0.02(-2.26%)
Nov 29, 2022 1.100 1.100 0.8741 0.9106 1,715,853 -0.23(-20.12%)
Nov 28, 2022 1.120 1.160 1.100 1.140 2,280,598 -0.11(-8.80%)
Nov 25, 2022 0.8354 1.300 0.8354 1.250 14,285,408 +0.42(+50.02%)
Nov 23, 2022 0.7800 0.8485 0.7500 0.8332 359,110 +0.06(+8.19%)
Nov 22, 2022 0.7700 0.7800 0.7220 0.7701 412,202 +0.02(+2.30%)
Nov 21, 2022 0.8300 0.8500 0.6700 0.7528 1,314,890 -0.10(-11.56%)
Nov 18, 2022 0.8800 0.9400 0.8400 0.8512 741,022 +0.00(+0.29%)
Nov 17, 2022 0.8400 0.8799 0.8300 0.8487 503,496 -0.02(-2.78%)
Nov 16, 2022 0.9700 0.9861 0.8583 0.8730 1,131,514 -0.09(-9.06%)
Nov 15, 2022 0.8600 1.100 0.8600 0.9600 2,098,876 +0.10(+11.74%)
Nov 14, 2022 0.8100 0.8900 0.7900 0.8591 1,087,112 +0.06(+8.17%)
Nov 11, 2022 0.8000 0.8300 0.7801 0.7942 788,331 +0.01(+1.13%)
Nov 10, 2022 0.7900 0.8100 0.7608 0.7853 703,581 +0.03(+3.33%)
Nov 09, 2022 0.8129 0.8500 0.7526 0.7600 417,567 -0.04(-5.17%)
Nov 08, 2022 0.8000 0.8600 0.7900 0.8014 766,660 +0.01(+1.44%)
Nov 07, 2022 0.8000 0.8000 0.7600 0.7900 335,592 +0.01(+1.27%)
Nov 04, 2022 0.8500 0.8500 0.7600 0.7801 420,448 -0.04(-4.63%)
Nov 03, 2022 0.8500 0.8600 0.8001 0.8180 271,158 +0.00(+0.26%)
Nov 02, 2022 0.8700 0.8159 649,667 -0.08(-8.56%)
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.