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

Aeye Inc (NQ: LIDR )

0.9950 -0.0007 (-0.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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, 2022 1.730 2.060 1.720 1.910 1,423,458 +0.15(+8.52%)
Jun 29, 2022 2.000 2.000 1.670 1.760 1,373,634 -0.23(-11.56%)
Jun 28, 2022 2.300 2.300 1.960 1.990 1,220,850 -0.26(-11.75%)
Jun 27, 2022 2.350 2.380 2.180 2.255 935,166 -0.08(-3.22%)
Jun 24, 2022 2.520 2.570 2.220 2.330 3,424,013 -0.14(-5.67%)
Jun 23, 2022 2.460 2.500 2.360 2.470 636,279 -0.01(-0.40%)
Jun 22, 2022 2.660 2.670 2.470 2.480 847,466 -0.19(-7.12%)
Jun 21, 2022 2.970 2.980 2.650 2.670 921,798 -0.31(-10.40%)
Jun 17, 2022 2.920 3.070 2.890 2.980 1,786,193 +0.07(+2.41%)
Jun 16, 2022 2.730 2.956 2.710 2.910 617,984 +0.02(+0.69%)
Jun 15, 2022 2.740 2.940 2.670 2.890 665,700 +0.25(+9.47%)
Jun 14, 2022 2.570 2.720 2.545 2.640 671,476 +0.11(+4.35%)
Jun 13, 2022 2.870 2.890 2.510 2.530 1,346,306 -0.47(-15.67%)
Jun 10, 2022 2.940 3.119 2.900 3.000 820,547 +0.00(+0.00%)
Jun 09, 2022 3.340 3.340 2.990 3.000 1,076,349 -0.28(-8.54%)
Jun 08, 2022 3.440 3.550 3.270 3.280 888,412 -0.22(-6.29%)
Jun 07, 2022 3.700 3.930 3.260 3.500 2,101,115 -0.17(-4.63%)
Jun 06, 2022 5.650 5.650 3.650 3.670 3,312,984 -2.02(-35.50%)
Jun 03, 2022 5.890 5.950 5.510 5.690 613,620 -0.22(-3.72%)
Jun 02, 2022 5.730 6.330 5.720 5.910 953,300 +0.17(+2.96%)
Jun 01, 2022 5.650 6.060 5.640 5.740 845,892 -0.12(-2.05%)
May 31, 2022 5.420 6.020 5.380 5.860 1,698,281 +0.35(+6.35%)
May 27, 2022 5.360 5.660 5.330 5.510 845,477 +0.21(+3.96%)
May 26, 2022 5.230 5.380 5.020 5.300 561,488 +0.13(+2.51%)
May 25, 2022 4.870 5.210 4.870 5.170 531,061 +0.30(+6.16%)
May 24, 2022 5.020 5.050 4.750 4.870 643,260 -0.21(-4.13%)
May 23, 2022 5.160 5.195 4.930 5.080 596,776 -0.16(-3.05%)
May 20, 2022 5.490 5.560 5.110 5.240 763,808 -0.13(-2.42%)
May 19, 2022 5.350 5.540 5.340 5.370 615,839 -0.06(-1.10%)
May 18, 2022 5.450 5.640 5.240 5.430 703,190 -0.17(-3.04%)
May 17, 2022 5.760 5.800 5.315 5.600 788,242 +0.10(+1.82%)
May 16, 2022 4.850 5.900 4.620 5.500 2,301,484 +0.58(+11.79%)
May 13, 2022 4.310 4.970 4.290 4.920 966,819 +0.62(+14.42%)
May 12, 2022 3.950 4.430 3.840 4.300 788,255 +0.27(+6.70%)
May 11, 2022 4.130 4.328 4.000 4.030 787,289 -0.18(-4.28%)
May 10, 2022 4.760 4.855 4.200 4.210 809,793 -0.44(-9.46%)
May 09, 2022 5.140 5.240 4.630 4.650 743,206 -0.63(-11.93%)
May 06, 2022 5.200 5.280 4.860 5.280 389,396 +0.05(+0.96%)
May 05, 2022 5.600 5.600 5.150 5.230 417,972 -0.42(-7.43%)
May 04, 2022 5.600 5.780 5.300 5.650 519,239 +0.03(+0.53%)
May 03, 2022 5.390 5.630 5.310 5.620 487,321 +0.21(+3.88%)
May 02, 2022 5.150 5.420 5.134 5.410 415,050 +0.30(+5.87%)
Apr 29, 2022 5.280 5.540 5.090 5.110 530,512 -0.21(-3.95%)
Apr 28, 2022 5.150 5.360 4.860 5.320 652,543 +0.15(+2.90%)
Apr 27, 2022 5.230 5.470 5.090 5.170 503,027 -0.11(-2.08%)
Apr 26, 2022 5.560 5.585 5.230 5.280 479,503 -0.30(-5.38%)
Apr 25, 2022 4.940 5.765 4.900 5.580 733,140 +0.54(+10.71%)
Apr 22, 2022 5.030 5.150 4.840 5.040 347,065 -0.03(-0.59%)
Apr 21, 2022 5.330 5.450 4.950 5.070 400,987 -0.21(-3.98%)
Apr 20, 2022 4.950 5.290 4.790 5.280 528,989 +0.29(+5.81%)
Apr 19, 2022 4.670 4.990 4.620 4.990 381,774 +0.34(+7.31%)
Apr 18, 2022 4.770 4.810 4.560 4.650 380,071 -0.20(-4.12%)
Apr 14, 2022 5.270 5.270 4.830 4.850 606,634 -0.38(-7.27%)
Apr 13, 2022 5.160 5.320 5.030 5.230 469,998 -0.01(-0.19%)
Apr 12, 2022 5.340 5.850 5.160 5.240 2,016,497 -0.04(-0.76%)
Apr 11, 2022 5.400 5.460 5.200 5.280 255,441 -0.15(-2.76%)
Apr 08, 2022 5.440 5.560 5.320 5.430 429,525 +0.02(+0.37%)
Apr 07, 2022 5.400 5.470 5.200 5.410 265,452 +0.05(+0.93%)
Apr 06, 2022 5.540 5.580 5.210 5.360 433,959 -0.31(-5.47%)
Apr 05, 2022 5.750 5.775 5.370 5.670 473,711 -0.06(-1.05%)
Apr 04, 2022 5.940 5.990 5.620 5.730 443,121 -0.13(-2.22%)
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.