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

Aeye Inc (NQ: LIDR )

0.9902 -0.0048 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.1869 0.1972 0.1801 0.1802 719,751 -0.01(-5.95%)
Jun 29, 2023 0.1800 0.2010 0.1800 0.1916 1,569,601 +0.01(+5.27%)
Jun 28, 2023 0.1747 0.1889 0.1747 0.1820 1,046,487 +0.01(+3.06%)
Jun 27, 2023 0.1830 0.1830 0.1701 0.1766 898,636 -0.00(-0.62%)
Jun 26, 2023 0.1750 0.1830 0.1750 0.1777 592,649 +0.00(+1.14%)
Jun 23, 2023 0.1851 0.1851 0.1741 0.1757 8,610,848 -0.01(-5.08%)
Jun 22, 2023 0.1792 0.1911 0.1755 0.1851 1,935,427 +0.01(+5.77%)
Jun 21, 2023 0.1900 0.1900 0.1730 0.1750 2,512,055 -0.01(-5.71%)
Jun 20, 2023 0.2000 0.2000 0.1800 0.1856 2,307,353 -0.01(-5.31%)
Jun 16, 2023 0.2330 0.2330 0.1950 0.1960 5,031,355 -0.03(-14.67%)
Jun 15, 2023 0.2083 0.2300 0.1980 0.2297 2,134,788 +0.02(+10.91%)
Jun 14, 2023 0.1950 0.2099 0.1890 0.2071 1,519,423 +0.01(+4.60%)
Jun 13, 2023 0.1817 0.2020 0.1732 0.1980 2,169,401 +0.02(+9.82%)
Jun 12, 2023 0.1928 0.1956 0.1756 0.1803 1,428,454 -0.01(-4.20%)
Jun 09, 2023 0.1900 0.1913 0.1831 0.1882 1,261,252 +0.00(+1.89%)
Jun 08, 2023 0.1900 0.1932 0.1806 0.1847 1,259,494 -0.01(-2.79%)
Jun 07, 2023 0.1942 0.2150 0.1848 0.1900 1,378,479 +0.01(+3.32%)
Jun 06, 2023 0.2003 0.2003 0.1750 0.1839 2,254,245 +0.01(+3.20%)
Jun 05, 2023 0.2239 0.2300 0.1710 0.1782 1,387,203 -0.04(-19.55%)
Jun 02, 2023 0.2200 0.2220 0.2102 0.2215 716,958 +0.01(+4.73%)
Jun 01, 2023 0.2028 0.2185 0.2002 0.2115 822,868 +0.01(+3.83%)
May 31, 2023 0.2064 0.2300 0.1950 0.2037 2,557,303 -0.00(-0.73%)
May 30, 2023 0.1876 0.2086 0.1821 0.2052 953,619 +0.02(+12.44%)
May 26, 2023 0.1900 0.1978 0.1658 0.1825 1,706,384 -0.00(-2.20%)
May 25, 2023 0.2032 0.2095 0.1840 0.1866 555,239 -0.02(-10.93%)
May 24, 2023 0.2000 0.2214 0.1930 0.2095 1,803,494 +0.01(+4.75%)
May 23, 2023 0.1900 0.2020 0.1830 0.2000 1,449,205 +0.01(+5.26%)
May 22, 2023 0.1710 0.1963 0.1651 0.1900 2,321,926 +0.03(+17.36%)
May 19, 2023 0.1785 0.1785 0.1590 0.1619 1,927,791 -0.01(-6.31%)
May 18, 2023 0.1833 0.1896 0.1700 0.1728 1,808,827 -0.01(-5.26%)
May 17, 2023 0.1900 0.1987 0.1803 0.1824 1,521,192 -0.02(-8.75%)
May 16, 2023 0.1900 0.2039 0.1876 0.1999 530,263 -0.00(-0.05%)
May 15, 2023 0.1900 0.2000 0.1800 0.2000 596,125 +0.01(+6.89%)
May 12, 2023 0.1900 0.2079 0.1814 0.1871 816,179 -0.02(-10.09%)
May 11, 2023 0.2100 0.2160 0.1850 0.2081 770,056 +0.01(+2.51%)
May 10, 2023 0.1990 0.2100 0.1940 0.2030 960,408 +0.01(+5.18%)
May 09, 2023 0.2100 0.2153 0.1861 0.1930 702,428 -0.02(-7.92%)
May 08, 2023 0.1900 0.2150 0.1900 0.2096 1,333,323 +0.02(+12.81%)
May 05, 2023 0.1758 0.2051 0.1741 0.1858 1,569,182 +0.02(+9.29%)
May 04, 2023 0.1724 0.1778 0.1668 0.1700 1,188,435 -0.00(-0.93%)
May 03, 2023 0.1820 0.1860 0.1688 0.1716 992,193 -0.01(-5.45%)
May 02, 2023 0.1896 0.1945 0.1785 0.1815 730,718 -0.01(-4.47%)
May 01, 2023 0.2000 0.2012 0.1850 0.1900 1,332,338 -0.01(-4.43%)
Apr 28, 2023 0.1962 0.2086 0.1961 0.1988 891,660 -0.01(-4.56%)
Apr 27, 2023 0.2000 0.2143 0.1951 0.2083 644,990 +0.00(+0.10%)
Apr 26, 2023 0.2142 0.2264 0.1900 0.2081 759,159 -0.00(-2.21%)
Apr 25, 2023 0.2091 0.2355 0.1968 0.2128 1,813,165 +0.00(+1.77%)
Apr 24, 2023 0.2100 0.2133 0.1930 0.2091 1,655,726 +0.01(+3.06%)
Apr 21, 2023 0.2235 0.2292 0.2000 0.2029 2,160,949 -0.02(-9.22%)
Apr 20, 2023 0.2462 0.2498 0.2201 0.2235 1,414,180 -0.02(-7.95%)
Apr 19, 2023 0.2700 0.2680 0.2300 0.2428 2,388,276 -0.02(-6.62%)
Apr 18, 2023 0.3000 0.3100 0.2510 0.2600 3,391,034 -0.06(-18.75%)
Apr 17, 2023 0.2465 0.6100 0.2400 0.3200 26,209,060 +0.08(+35.02%)
Apr 14, 2023 0.2410 0.2600 0.2301 0.2370 597,966 -0.01(-2.07%)
Apr 13, 2023 0.2650 0.2666 0.2128 0.2420 1,394,139 -0.01(-4.65%)
Apr 12, 2023 0.2604 0.2729 0.2511 0.2538 955,731 +0.00(+1.16%)
Apr 11, 2023 0.2485 0.2558 0.2406 0.2509 440,331 -0.00(-0.44%)
Apr 10, 2023 0.2400 0.2520 0.2307 0.2520 676,921 +0.01(+4.05%)
Apr 06, 2023 0.2601 0.2605 0.2376 0.2422 761,125 -0.02(-6.88%)
Apr 05, 2023 0.3090 0.3090 0.2600 0.2601 1,139,415 -0.04(-12.81%)
Apr 04, 2023 0.3000 0.3201 0.2900 0.2983 845,649 +0.01(+5.22%)
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.