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 (%)
Nov 30, 2023 4.626 4.761 4.425 4.530 21,851 -0.08(-1.63%)
Nov 29, 2023 4.200 4.794 4.200 4.605 31,059 -0.08(-1.73%)
Nov 28, 2023 4.932 4.932 4.560 4.686 7,905 +0.08(+1.69%)
Nov 27, 2023 4.890 5.100 4.608 4.608 21,324 -0.02(-0.39%)
Nov 24, 2023 4.638 4.875 4.500 4.626 11,300 +0.11(+2.32%)
Nov 22, 2023 4.938 4.938 4.518 4.521 28,899 -0.25(-5.22%)
Nov 21, 2023 5.379 5.379 4.770 4.770 12,258 -0.38(-7.34%)
Nov 20, 2023 5.100 5.298 4.650 5.148 31,962 +0.33(+6.78%)
Nov 17, 2023 4.950 5.097 4.575 4.821 27,858 -0.13(-2.61%)
Nov 16, 2023 5.166 5.358 4.800 4.950 53,017 -0.40(-7.41%)
Nov 15, 2023 5.400 5.736 5.148 5.346 29,910 -0.26(-4.71%)
Nov 14, 2023 5.646 5.910 5.490 5.610 17,314 -0.33(-5.56%)
Nov 13, 2023 6.300 6.540 5.550 5.940 21,482 +0.54(+10.00%)
Nov 10, 2023 5.592 5.640 5.133 5.400 20,619 -0.19(-3.43%)
Nov 09, 2023 6.180 6.180 5.475 5.592 18,681 -0.32(-5.38%)
Nov 08, 2023 5.886 5.997 5.709 5.910 7,182 +0.00(+0.00%)
Nov 07, 2023 6.000 6.144 5.739 5.910 13,738 -0.08(-1.35%)
Nov 06, 2023 6.150 6.150 5.940 5.991 11,994 -0.03(-0.45%)
Nov 03, 2023 6.240 6.240 5.100 6.018 36,847 +0.12(+2.09%)
Nov 02, 2023 6.120 6.120 5.511 5.895 23,066 +0.38(+6.79%)
Nov 01, 2023 6.060 6.174 5.400 5.520 54,884 -0.64(-10.42%)
Oct 31, 2023 6.162 6.450 6.150 6.162 18,788 -0.05(-0.77%)
Oct 30, 2023 6.570 6.600 6.078 6.210 14,939 -0.08(-1.33%)
Oct 27, 2023 6.627 6.627 6.165 6.294 12,501 -0.33(-5.02%)
Oct 26, 2023 6.528 6.870 6.240 6.627 12,549 +0.10(+1.52%)
Oct 25, 2023 6.636 6.900 6.180 6.528 21,438 -0.17(-2.55%)
Oct 24, 2023 6.600 6.894 6.330 6.699 19,865 +0.24(+3.76%)
Oct 23, 2023 6.570 6.675 6.240 6.456 10,051 +0.19(+2.97%)
Oct 20, 2023 6.000 6.630 6.000 6.270 28,798 +0.26(+4.29%)
Oct 19, 2023 6.600 6.699 6.003 6.012 18,813 -0.39(-6.14%)
Oct 18, 2023 6.900 7.050 6.330 6.405 13,748 -0.19(-2.95%)
Oct 17, 2023 6.123 7.167 6.105 6.600 45,912 +0.55(+9.07%)
Oct 16, 2023 6.060 6.255 6.000 6.051 9,243 -0.01(-0.15%)
Oct 13, 2023 6.300 6.300 6.000 6.060 10,541 -0.23(-3.72%)
Oct 12, 2023 6.153 6.294 6.057 6.294 14,173 +0.22(+3.71%)
Oct 11, 2023 6.000 6.330 6.000 6.069 18,546 -0.25(-4.03%)
Oct 10, 2023 6.150 6.330 6.000 6.324 19,588 +0.41(+7.01%)
Oct 09, 2023 6.045 6.051 5.805 5.910 7,990 -0.18(-2.96%)
Oct 06, 2023 5.811 6.300 5.805 6.090 16,264 +0.39(+6.84%)
Oct 05, 2023 5.910 6.000 5.700 5.700 14,381 -0.21(-3.55%)
Oct 04, 2023 5.850 6.216 5.550 5.910 25,367 -0.06(-1.01%)
Oct 03, 2023 6.000 6.153 5.850 5.970 18,241 -0.06(-1.00%)
Oct 02, 2023 6.300 6.270 5.970 6.030 34,021 -0.27(-4.29%)
Sep 29, 2023 6.000 6.300 6.000 6.300 10,910 +0.29(+4.74%)
Sep 28, 2023 6.060 6.147 6.000 6.015 23,100 +0.01(+0.25%)
Sep 27, 2023 6.033 6.300 6.000 6.000 27,825 -0.19(-3.01%)
Sep 26, 2023 6.000 6.426 6.000 6.186 22,498 +0.19(+3.10%)
Sep 25, 2023 6.105 6.060 6.000 6.000 20,476 +0.00(+0.00%)
Sep 22, 2023 6.063 6.276 6.000 6.000 23,682 -0.09(-1.53%)
Sep 21, 2023 6.567 6.567 6.000 6.093 35,396 -0.25(-3.93%)
Sep 20, 2023 6.216 6.600 6.153 6.342 22,300 +0.12(+1.88%)
Sep 19, 2023 6.000 6.225 5.880 6.225 20,518 +0.22(+3.75%)
Sep 18, 2023 6.447 6.564 6.000 6.000 36,928 -0.60(-9.09%)
Sep 15, 2023 7.500 7.515 6.600 6.600 70,324 -0.60(-8.33%)
Sep 14, 2023 7.266 7.494 7.110 7.200 16,330 +0.11(+1.52%)
Sep 13, 2023 7.140 7.839 7.020 7.092 25,146 +0.07(+0.98%)
Sep 12, 2023 7.200 7.347 6.963 7.023 18,364 -0.30(-4.06%)
Sep 11, 2023 6.933 7.458 6.900 7.320 20,777 -0.02(-0.33%)
Sep 08, 2023 7.563 7.563 6.600 7.344 63,258 -0.21(-2.78%)
Sep 07, 2023 7.500 7.800 7.395 7.554 27,536 -0.16(-2.02%)
Sep 06, 2023 8.370 8.370 7.650 7.710 32,106 -0.57(-6.88%)
Sep 05, 2023 7.800 8.550 7.563 8.280 32,271 +0.44(+5.63%)
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.