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

Aeye Inc (NQ: LIDR )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 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%)
Jan 03, 2022 4.980 5.350 4.800 5.250 443,077 +0.41(+8.47%)
Dec 31, 2021 5.100 5.210 4.840 4.840 633,368 -0.32(-6.20%)
Dec 30, 2021 5.080 5.280 5.080 5.160 534,722 -0.01(-0.19%)
Dec 29, 2021 5.370 5.440 5.150 5.170 314,759 -0.26(-4.79%)
Dec 28, 2021 5.590 5.707 5.320 5.430 282,540 -0.19(-3.38%)
Dec 27, 2021 5.540 5.750 5.390 5.620 380,616 +0.05(+0.90%)
Dec 23, 2021 5.330 5.590 5.290 5.570 393,510 +0.24(+4.50%)
Dec 22, 2021 5.950 5.950 5.280 5.330 619,233 -0.59(-9.97%)
Dec 21, 2021 5.980 6.070 5.750 5.920 678,519 -0.10(-1.66%)
Dec 20, 2021 6.020 6.060 5.590 6.020 738,712 +0.03(+0.50%)
Dec 17, 2021 5.500 6.040 5.390 5.990 7,233,514 +0.33(+5.83%)
Dec 16, 2021 5.520 5.925 5.455 5.660 874,591 +0.21(+3.85%)
Dec 15, 2021 5.500 5.600 5.280 5.450 814,635 -0.08(-1.45%)
Dec 14, 2021 5.110 5.684 5.105 5.530 768,131 +0.28(+5.33%)
Dec 13, 2021 5.390 5.420 5.130 5.250 736,464 -0.16(-2.96%)
Dec 10, 2021 5.000 5.440 4.882 5.410 1,112,886 +0.41(+8.20%)
Dec 09, 2021 5.240 5.440 4.940 5.000 1,002,927 -0.23(-4.40%)
Dec 08, 2021 4.950 5.250 4.910 5.230 619,819 +0.33(+6.73%)
Dec 07, 2021 4.730 5.020 4.670 4.900 879,216 +0.30(+6.52%)
Dec 06, 2021 5.110 5.130 4.410 4.600 1,913,301 -0.67(-12.71%)
Dec 03, 2021 5.290 5.450 5.000 5.270 762,992 +0.02(+0.38%)
Dec 02, 2021 5.570 5.610 5.195 5.250 542,750 -0.53(-9.17%)
Dec 01, 2021 5.500 5.800 5.418 5.780 771,208 +0.21(+3.77%)
Nov 30, 2021 5.190 5.460 5.160 5.570 2,487,525 +0.38(+7.32%)
Nov 29, 2021 5.070 5.340 5.060 5.190 550,202 -0.03(-0.57%)
Nov 26, 2021 4.860 5.300 4.810 5.220 402,370 +0.15(+2.96%)
Nov 24, 2021 4.720 5.100 4.570 5.070 511,986 +0.37(+7.87%)
Nov 23, 2021 4.980 5.025 4.620 4.700 582,726 -0.28(-5.62%)
Nov 22, 2021 5.020 5.090 4.715 4.980 779,342 -0.06(-1.19%)
Nov 19, 2021 4.870 5.200 4.851 5.040 483,956 -0.02(-0.40%)
Nov 18, 2021 5.150 5.140 5.020 5.060 1,353,712 -0.11(-2.13%)
Nov 17, 2021 5.330 5.490 5.140 5.170 567,383 -0.21(-3.90%)
Nov 16, 2021 5.610 5.790 5.340 5.380 784,044 -0.14(-2.54%)
Nov 15, 2021 5.710 5.800 5.350 5.520 1,299,136 -0.27(-4.66%)
Nov 12, 2021 5.930 6.020 5.500 5.790 2,091,192 -0.73(-11.20%)
Nov 11, 2021 6.630 6.880 6.260 6.520 2,068,950 +0.34(+5.50%)
Nov 10, 2021 6.450 6.180 1,521,366 -0.30(-4.63%)
Nov 09, 2021 6.160 6.819 5.860 6.480 5,119,261 +0.75(+13.09%)
Nov 08, 2021 5.210 5.780 5.170 5.730 2,457,008 +0.53(+10.19%)
Nov 05, 2021 4.930 5.200 4.860 5.200 1,076,412 +0.27(+5.48%)
Nov 04, 2021 5.120 5.190 4.910 4.930 1,146,402 -0.19(-3.71%)
Nov 03, 2021 5.080 5.140 4.900 5.120 1,267,661 +0.04(+0.79%)
Nov 02, 2021 5.330 5.370 5.020 5.080 1,437,864 -0.30(-5.58%)
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.