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 (%)
Oct 31, 2022 0.9000 0.9250 0.8601 0.8705 251,638 -0.03(-3.22%)
Oct 28, 2022 0.8700 0.9300 0.8680 0.8995 360,524 +0.02(+2.54%)
Oct 27, 2022 0.9251 0.9549 0.8746 0.8772 220,909 -0.05(-5.17%)
Oct 26, 2022 0.9000 0.9626 0.8700 0.9250 569,814 +0.03(+2.78%)
Oct 25, 2022 0.8400 0.9135 0.8302 0.9000 587,214 +0.07(+7.82%)
Oct 24, 2022 0.8700 0.8700 0.8101 0.8347 379,180 -0.01(-0.64%)
Oct 21, 2022 0.8600 0.8600 0.8150 0.8401 408,894 -0.01(-0.62%)
Oct 20, 2022 0.8300 0.8900 0.8200 0.8453 398,667 +0.01(+1.78%)
Oct 19, 2022 0.8500 0.8540 0.8094 0.8305 518,799 -0.02(-2.31%)
Oct 18, 2022 0.8500 0.8689 0.7974 0.8501 672,376 +0.00(+0.24%)
Oct 17, 2022 0.9400 0.9408 0.8117 0.8481 1,033,812 -0.05(-5.35%)
Oct 14, 2022 1.030 1.030 0.8682 0.8960 855,810 -0.12(-12.16%)
Oct 13, 2022 1.020 1.040 0.9546 1.020 485,945 -0.02(-1.92%)
Oct 12, 2022 1.080 1.080 1.009 1.040 398,699 -0.03(-2.80%)
Oct 11, 2022 1.140 1.140 1.060 1.070 391,399 -0.07(-6.14%)
Oct 10, 2022 1.180 1.180 1.120 1.140 382,048 -0.03(-2.56%)
Oct 07, 2022 1.160 1.190 1.150 1.170 244,582 -0.01(-0.85%)
Oct 06, 2022 1.130 1.190 1.130 1.180 389,228 +0.01(+0.85%)
Oct 05, 2022 1.150 1.180 1.085 1.170 458,620 +0.02(+1.74%)
Oct 04, 2022 1.190 1.190 1.120 1.150 726,119 +0.04(+3.60%)
Oct 03, 2022 1.140 1.150 1.060 1.110 505,731 +0.00(+0.00%)
Sep 30, 2022 1.140 1.190 1.100 1.110 377,317 -0.02(-1.77%)
Sep 29, 2022 1.220 1.220 1.110 1.130 402,177 -0.09(-7.38%)
Sep 28, 2022 1.160 1.250 1.150 1.220 466,089 +0.05(+4.27%)
Sep 27, 2022 1.180 1.225 1.140 1.170 419,012 -0.02(-1.68%)
Sep 26, 2022 1.220 1.255 1.170 1.190 428,664 -0.03(-2.46%)
Sep 23, 2022 1.100 1.230 1.064 1.220 1,025,581 +0.06(+5.17%)
Sep 22, 2022 1.180 1.420 1.100 1.160 4,577,352 -0.02(-1.69%)
Sep 21, 2022 1.240 1.240 1.160 1.180 477,821 -0.06(-4.84%)
Sep 20, 2022 1.320 1.320 1.220 1.240 440,433 -0.07(-5.34%)
Sep 19, 2022 1.330 1.390 1.260 1.310 574,350 -0.02(-1.50%)
Sep 16, 2022 1.380 1.390 1.300 1.330 1,113,218 -0.05(-3.62%)
Sep 15, 2022 1.440 1.460 1.380 1.380 556,619 -0.06(-4.17%)
Sep 14, 2022 1.430 1.460 1.360 1.440 670,485 +0.02(+1.41%)
Sep 13, 2022 1.510 1.520 1.410 1.420 523,935 -0.12(-7.79%)
Sep 12, 2022 1.510 1.580 1.470 1.540 646,138 +0.03(+1.99%)
Sep 09, 2022 1.480 1.540 1.480 1.510 641,082 +0.05(+3.42%)
Sep 08, 2022 1.600 1.600 1.420 1.460 832,112 -0.14(-8.75%)
Sep 07, 2022 1.560 1.645 1.530 1.600 664,375 +0.07(+4.58%)
Sep 06, 2022 1.520 1.590 1.475 1.530 644,437 +0.03(+2.00%)
Sep 02, 2022 1.540 1.570 1.480 1.500 686,004 -0.02(-1.32%)
Sep 01, 2022 1.510 1.550 1.480 1.520 900,989 -0.02(-1.30%)
Aug 31, 2022 1.640 1.680 1.510 1.540 3,260,415 -0.10(-6.10%)
Aug 30, 2022 1.670 1.710 1.620 1.640 856,213 -0.03(-1.80%)
Aug 29, 2022 1.740 1.790 1.650 1.670 662,480 -0.10(-5.65%)
Aug 26, 2022 1.800 1.825 1.725 1.770 701,984 -0.02(-1.12%)
Aug 25, 2022 1.750 1.805 1.740 1.790 697,213 +0.04(+2.29%)
Aug 24, 2022 1.770 1.800 1.720 1.750 798,993 +0.03(+1.74%)
Aug 23, 2022 1.740 1.830 1.700 1.720 869,609 -0.05(-2.82%)
Aug 22, 2022 1.800 1.830 1.700 1.770 1,117,941 -0.02(-1.39%)
Aug 19, 2022 1.820 1.870 1.790 1.795 563,335 -0.06(-2.97%)
Aug 18, 2022 2.040 2.040 1.840 1.850 2,001,304 -0.21(-10.19%)
Aug 17, 2022 2.310 2.310 1.990 2.060 1,258,968 -0.18(-8.04%)
Aug 16, 2022 2.710 2.900 2.220 2.240 2,227,518 -0.71(-24.07%)
Aug 15, 2022 2.670 2.960 2.640 2.950 1,249,188 +0.30(+11.32%)
Aug 12, 2022 2.700 2.700 2.610 2.650 330,518 +0.01(+0.38%)
Aug 11, 2022 2.620 2.720 2.530 2.640 822,136 +0.04(+1.54%)
Aug 10, 2022 2.420 2.650 2.410 2.600 620,520 +0.24(+10.17%)
Aug 09, 2022 2.460 2.470 2.310 2.360 278,500 -0.10(-4.07%)
Aug 08, 2022 2.640 2.650 2.435 2.460 386,052 -0.15(-5.75%)
Aug 05, 2022 2.550 2.615 2.480 2.610 338,053 +0.03(+1.16%)
Aug 04, 2022 2.550 2.640 2.530 2.580 347,350 +0.04(+1.57%)
Aug 03, 2022 2.360 2.550 2.350 2.540 377,624 +0.15(+6.28%)
Aug 02, 2022 2.220 2.440 2.180 2.390 477,977 +0.16(+7.17%)
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.