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

Aeye Inc (NQ: LIDR )

1.150 -0.070 (-5.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 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 82.20 86.70 15,171 +3.60(+4.33%)
Jan 28, 2022 77.70 85.50 77.70 83.10 13,802 +2.70(+3.36%)
Jan 27, 2022 88.50 90.60 79.50 80.40 12,090 -8.25(-9.31%)
Jan 26, 2022 93.00 93.90 88.50 88.65 12,940 +0.15(+0.17%)
Jan 25, 2022 92.40 95.40 86.40 88.50 17,417 -7.50(-7.81%)
Jan 24, 2022 81.30 98.40 81.30 96.00 26,420 +9.30(+10.73%)
Jan 21, 2022 96.60 96.60 85.50 86.70 16,160 -8.40(-8.83%)
Jan 20, 2022 93.00 102.60 92.10 95.10 12,676 +3.30(+3.59%)
Jan 19, 2022 94.80 96.60 90.30 91.80 23,737 -4.50(-4.67%)
Jan 18, 2022 105.00 106.20 96.00 96.30 17,721 -6.30(-6.14%)
Jan 14, 2022 102.60 0 -8.70(-7.82%)
Jan 13, 2022 120.30 122.10 111.00 111.30 28,165 -9.90(-8.17%)
Jan 12, 2022 126.00 128.10 120.90 121.20 18,805 -3.30(-2.65%)
Jan 11, 2022 125.40 129.00 120.00 124.50 17,103 +0.90(+0.73%)
Jan 10, 2022 131.70 133.20 120.60 123.60 30,968 -10.50(-7.83%)
Jan 07, 2022 138.90 141.60 132.60 134.10 12,499 -6.00(-4.28%)
Jan 06, 2022 147.00 148.50 138.30 140.10 15,822 -6.60(-4.50%)
Jan 05, 2022 152.70 155.40 145.50 146.70 13,789 -6.30(-4.12%)
Jan 04, 2022 156.00 158.40 150.60 153.00 10,785 -4.50(-2.86%)
Jan 03, 2022 149.40 160.50 144.00 157.50 14,769 +12.30(+8.47%)
Dec 31, 2021 153.00 156.30 145.20 145.20 21,112 -9.60(-6.20%)
Dec 30, 2021 152.40 158.40 152.40 154.80 17,824 -0.30(-0.19%)
Dec 29, 2021 161.10 163.20 154.50 155.10 10,491 -7.80(-4.79%)
Dec 28, 2021 167.70 171.21 159.60 162.90 9,418 -5.70(-3.38%)
Dec 27, 2021 166.20 172.50 161.70 168.60 12,687 +1.50(+0.90%)
Dec 23, 2021 159.90 167.70 158.70 167.10 13,117 +7.20(+4.50%)
Dec 22, 2021 178.50 178.50 158.40 159.90 20,641 -17.70(-9.97%)
Dec 21, 2021 179.40 182.10 172.50 177.60 22,617 -3.00(-1.66%)
Dec 20, 2021 180.60 181.80 167.70 180.60 24,623 +0.90(+0.50%)
Dec 17, 2021 165.00 181.20 161.70 179.70 241,117 +9.90(+5.83%)
Dec 16, 2021 165.60 177.75 163.65 169.80 29,153 +6.30(+3.85%)
Dec 15, 2021 165.00 168.00 158.40 163.50 27,154 -2.40(-1.45%)
Dec 14, 2021 153.30 170.51 153.14 165.90 25,604 +8.40(+5.33%)
Dec 13, 2021 161.70 162.60 153.90 157.50 24,548 -4.80(-2.96%)
Dec 10, 2021 150.00 163.20 146.45 162.30 37,096 +12.30(+8.20%)
Dec 09, 2021 157.20 163.20 148.20 150.00 33,430 -6.90(-4.40%)
Dec 08, 2021 148.50 157.50 147.30 156.90 20,660 +9.90(+6.73%)
Dec 07, 2021 141.90 150.60 140.10 147.00 29,307 +9.00(+6.52%)
Dec 06, 2021 153.30 153.90 132.30 138.00 63,776 -20.10(-12.71%)
Dec 03, 2021 158.70 163.50 150.00 158.10 25,433 +0.60(+0.38%)
Dec 02, 2021 167.10 168.30 155.85 157.50 18,091 -15.90(-9.17%)
Dec 01, 2021 165.00 174.00 162.54 173.40 25,706 +6.30(+3.77%)
Nov 30, 2021 155.70 163.80 154.80 167.10 82,917 +11.40(+7.32%)
Nov 29, 2021 152.10 160.20 151.80 155.70 18,340 -0.90(-0.57%)
Nov 26, 2021 145.80 159.00 144.30 156.60 13,412 +4.50(+2.96%)
Nov 24, 2021 141.60 153.00 137.10 152.10 17,066 +11.10(+7.87%)
Nov 23, 2021 149.40 150.75 138.60 141.00 19,424 -8.40(-5.62%)
Nov 22, 2021 150.60 152.70 141.45 149.40 25,978 -1.80(-1.19%)
Nov 19, 2021 146.10 156.00 145.53 151.20 16,131 -0.60(-0.40%)
Nov 18, 2021 154.50 154.20 150.60 151.80 45,123 -3.30(-2.13%)
Nov 17, 2021 159.90 164.70 154.20 155.10 18,912 -6.30(-3.90%)
Nov 16, 2021 168.30 173.70 160.20 161.40 26,134 -4.20(-2.54%)
Nov 15, 2021 171.30 174.00 160.50 165.60 43,304 -8.10(-4.66%)
Nov 12, 2021 177.90 180.60 165.00 173.70 69,706 -21.90(-11.20%)
Nov 11, 2021 198.90 206.40 187.80 195.60 68,965 +10.20(+5.50%)
Nov 10, 2021 193.50 185.40 50,712 -9.00(-4.63%)
Nov 09, 2021 184.80 204.58 175.80 194.40 170,642 +22.50(+13.09%)
Nov 08, 2021 156.30 173.40 155.10 171.90 81,900 +15.90(+10.19%)
Nov 05, 2021 147.90 156.00 145.80 156.00 35,880 +8.10(+5.48%)
Nov 04, 2021 153.60 155.70 147.30 147.90 38,213 -5.70(-3.71%)
Nov 03, 2021 152.40 154.20 147.00 153.60 42,255 +1.20(+0.79%)
Nov 02, 2021 159.90 161.10 150.60 152.40 47,928 -9.00(-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.