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: 4:00 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 (%)
Jul 29, 2022 66.30 73.50 65.10 67.20 31,937 +0.60(+0.90%)
Jul 28, 2022 64.20 67.50 62.10 66.60 17,754 +2.40(+3.74%)
Jul 27, 2022 60.30 65.10 58.50 64.20 19,551 +5.40(+9.18%)
Jul 26, 2022 57.60 60.75 55.65 58.80 10,985 +0.90(+1.55%)
Jul 25, 2022 60.30 60.30 56.70 57.90 12,481 -2.40(-3.98%)
Jul 22, 2022 63.60 63.90 60.00 60.30 14,476 -3.90(-6.07%)
Jul 21, 2022 69.90 69.90 63.60 64.20 13,703 -4.50(-6.55%)
Jul 20, 2022 72.30 72.60 67.80 68.70 23,228 -2.10(-2.97%)
Jul 19, 2022 60.30 71.40 60.30 70.80 43,600 +10.50(+17.41%)
Jul 18, 2022 58.50 62.70 57.60 60.30 16,950 +3.30(+5.79%)
Jul 15, 2022 59.10 59.10 54.15 57.00 15,103 +0.90(+1.60%)
Jul 14, 2022 60.00 60.30 55.80 56.10 15,597 -4.20(-6.97%)
Jul 13, 2022 61.20 63.45 59.70 60.30 10,368 -0.90(-1.47%)
Jul 12, 2022 58.80 61.35 57.60 61.20 12,959 +2.10(+3.55%)
Jul 11, 2022 61.50 61.78 58.80 59.10 12,626 -3.30(-5.29%)
Jul 08, 2022 63.00 64.50 60.45 62.40 11,879 -0.90(-1.42%)
Jul 07, 2022 61.80 66.00 60.30 63.30 21,344 +1.80(+2.93%)
Jul 06, 2022 61.20 63.45 58.50 61.50 20,635 +1.20(+1.99%)
Jul 05, 2022 56.70 61.20 53.09 60.30 40,144 +3.30(+5.79%)
Jul 01, 2022 57.00 58.95 55.20 57.00 19,762 -0.30(-0.52%)
Jun 30, 2022 51.90 61.80 51.60 57.30 47,448 +4.50(+8.52%)
Jun 29, 2022 60.00 60.00 50.10 52.80 45,787 -6.90(-11.56%)
Jun 28, 2022 69.00 69.00 58.80 59.70 40,695 -7.95(-11.75%)
Jun 27, 2022 70.50 71.41 65.40 67.65 31,172 -2.25(-3.22%)
Jun 24, 2022 75.60 77.10 66.60 69.90 114,133 -4.20(-5.67%)
Jun 23, 2022 73.80 75.00 70.80 74.10 21,209 -0.30(-0.40%)
Jun 22, 2022 79.80 80.10 74.10 74.40 28,248 -5.70(-7.12%)
Jun 21, 2022 89.10 89.40 79.50 80.10 30,726 -9.30(-10.40%)
Jun 17, 2022 87.60 92.10 86.70 89.40 59,539 +2.10(+2.41%)
Jun 16, 2022 81.90 88.68 81.30 87.30 20,599 +0.60(+0.69%)
Jun 15, 2022 82.20 88.20 80.10 86.70 22,190 +7.50(+9.47%)
Jun 14, 2022 77.10 81.60 76.35 79.20 22,382 +3.30(+4.35%)
Jun 13, 2022 86.10 86.70 75.30 75.90 44,876 -14.10(-15.67%)
Jun 10, 2022 88.20 93.56 87.00 90.00 27,351 +0.00(+0.00%)
Jun 09, 2022 100.20 100.20 89.70 90.00 35,878 -8.40(-8.54%)
Jun 08, 2022 103.20 106.50 98.10 98.40 29,613 -6.60(-6.29%)
Jun 07, 2022 111.00 117.90 97.80 105.00 70,037 -5.10(-4.63%)
Jun 06, 2022 169.50 169.50 109.50 110.10 110,432 -60.60(-35.50%)
Jun 03, 2022 176.70 178.50 165.30 170.70 20,454 -6.60(-3.72%)
Jun 02, 2022 171.90 189.90 171.60 177.30 31,776 +5.10(+2.96%)
Jun 01, 2022 169.50 181.80 169.20 172.20 28,196 -3.60(-2.05%)
May 31, 2022 162.60 180.60 161.40 175.80 56,609 +10.50(+6.35%)
May 27, 2022 160.80 169.80 159.90 165.30 28,182 +6.30(+3.96%)
May 26, 2022 156.90 161.40 150.60 159.00 18,716 +3.90(+2.51%)
May 25, 2022 146.10 156.30 146.10 155.10 17,702 +9.00(+6.16%)
May 24, 2022 150.60 151.50 142.50 146.10 21,442 -6.30(-4.13%)
May 23, 2022 154.80 155.85 147.90 152.40 19,892 -4.80(-3.05%)
May 20, 2022 164.70 166.80 153.30 157.20 25,460 -3.90(-2.42%)
May 19, 2022 160.50 166.20 160.20 161.10 20,527 -1.80(-1.10%)
May 18, 2022 163.50 169.20 157.20 162.90 23,439 -5.10(-3.04%)
May 17, 2022 172.80 174.00 159.44 168.00 26,274 +3.00(+1.82%)
May 16, 2022 145.50 177.00 138.60 165.00 76,716 +17.40(+11.79%)
May 13, 2022 129.30 149.10 128.70 147.60 32,227 +18.60(+14.42%)
May 12, 2022 118.50 132.90 115.20 129.00 26,275 +8.10(+6.70%)
May 11, 2022 123.90 129.84 120.00 120.90 26,242 -5.40(-4.28%)
May 10, 2022 142.80 145.65 126.00 126.30 26,993 -13.20(-9.46%)
May 09, 2022 154.20 157.20 138.90 139.50 24,773 -18.90(-11.93%)
May 06, 2022 156.00 158.40 145.80 158.40 12,979 +1.50(+0.96%)
May 05, 2022 168.00 168.00 154.50 156.90 13,932 -12.60(-7.43%)
May 04, 2022 168.00 173.40 159.00 169.50 17,307 +0.90(+0.53%)
May 03, 2022 161.70 168.90 159.30 168.60 16,244 +6.30(+3.88%)
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.