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

Aeye Inc (NQ: LIDR )

0.9902 -0.0048 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 5.100 5.210 4.840 4.840 633,368 -0.32(-6.20%)
Dec 30, 2021 5.080 5.280 5.080 5.160 534,722 -0.01(-0.19%)
Dec 29, 2021 5.370 5.440 5.150 5.170 314,759 -0.26(-4.79%)
Dec 28, 2021 5.590 5.707 5.320 5.430 282,540 -0.19(-3.38%)
Dec 27, 2021 5.540 5.750 5.390 5.620 380,616 +0.05(+0.90%)
Dec 23, 2021 5.330 5.590 5.290 5.570 393,510 +0.24(+4.50%)
Dec 22, 2021 5.950 5.950 5.280 5.330 619,233 -0.59(-9.97%)
Dec 21, 2021 5.980 6.070 5.750 5.920 678,519 -0.10(-1.66%)
Dec 20, 2021 6.020 6.060 5.590 6.020 738,712 +0.03(+0.50%)
Dec 17, 2021 5.500 6.040 5.390 5.990 7,233,514 +0.33(+5.83%)
Dec 16, 2021 5.520 5.925 5.455 5.660 874,591 +0.21(+3.85%)
Dec 15, 2021 5.500 5.600 5.280 5.450 814,635 -0.08(-1.45%)
Dec 14, 2021 5.110 5.684 5.105 5.530 768,131 +0.28(+5.33%)
Dec 13, 2021 5.390 5.420 5.130 5.250 736,464 -0.16(-2.96%)
Dec 10, 2021 5.000 5.440 4.882 5.410 1,112,886 +0.41(+8.20%)
Dec 09, 2021 5.240 5.440 4.940 5.000 1,002,927 -0.23(-4.40%)
Dec 08, 2021 4.950 5.250 4.910 5.230 619,819 +0.33(+6.73%)
Dec 07, 2021 4.730 5.020 4.670 4.900 879,216 +0.30(+6.52%)
Dec 06, 2021 5.110 5.130 4.410 4.600 1,913,301 -0.67(-12.71%)
Dec 03, 2021 5.290 5.450 5.000 5.270 762,992 +0.02(+0.38%)
Dec 02, 2021 5.570 5.610 5.195 5.250 542,750 -0.53(-9.17%)
Dec 01, 2021 5.500 5.800 5.418 5.780 771,208 +0.21(+3.77%)
Nov 30, 2021 5.190 5.460 5.160 5.570 2,487,525 +0.38(+7.32%)
Nov 29, 2021 5.070 5.340 5.060 5.190 550,202 -0.03(-0.57%)
Nov 26, 2021 4.860 5.300 4.810 5.220 402,370 +0.15(+2.96%)
Nov 24, 2021 4.720 5.100 4.570 5.070 511,986 +0.37(+7.87%)
Nov 23, 2021 4.980 5.025 4.620 4.700 582,726 -0.28(-5.62%)
Nov 22, 2021 5.020 5.090 4.715 4.980 779,342 -0.06(-1.19%)
Nov 19, 2021 4.870 5.200 4.851 5.040 483,956 -0.02(-0.40%)
Nov 18, 2021 5.150 5.140 5.020 5.060 1,353,712 -0.11(-2.13%)
Nov 17, 2021 5.330 5.490 5.140 5.170 567,383 -0.21(-3.90%)
Nov 16, 2021 5.610 5.790 5.340 5.380 784,044 -0.14(-2.54%)
Nov 15, 2021 5.710 5.800 5.350 5.520 1,299,136 -0.27(-4.66%)
Nov 12, 2021 5.930 6.020 5.500 5.790 2,091,192 -0.73(-11.20%)
Nov 11, 2021 6.630 6.880 6.260 6.520 2,068,950 +0.34(+5.50%)
Nov 10, 2021 6.450 6.180 1,521,366 -0.30(-4.63%)
Nov 09, 2021 6.160 6.819 5.860 6.480 5,119,261 +0.75(+13.09%)
Nov 08, 2021 5.210 5.780 5.170 5.730 2,457,008 +0.53(+10.19%)
Nov 05, 2021 4.930 5.200 4.860 5.200 1,076,412 +0.27(+5.48%)
Nov 04, 2021 5.120 5.190 4.910 4.930 1,146,402 -0.19(-3.71%)
Nov 03, 2021 5.080 5.140 4.900 5.120 1,267,661 +0.04(+0.79%)
Nov 02, 2021 5.330 5.370 5.020 5.080 1,437,864 -0.30(-5.58%)
Nov 01, 2021 5.130 5.450 5.170 5.380 1,136,159 +0.21(+4.06%)
Oct 29, 2021 5.400 5.410 5.080 5.170 1,652,884 -0.17(-3.18%)
Oct 28, 2021 5.250 5.770 5.010 5.340 3,079,071 -0.06(-1.11%)
Oct 27, 2021 5.380 5.420 4.850 5.400 5,296,479 -0.10(-1.82%)
Oct 26, 2021 5.380 5.500 74,479,184 +1.05(+23.60%)
Oct 25, 2021 4.490 4.500 4.290 4.450 1,689,072 +0.25(+5.95%)
Oct 22, 2021 4.230 4.260 4.150 4.200 418,980 -0.02(-0.47%)
Oct 21, 2021 4.200 4.310 4.160 4.220 407,846 +0.01(+0.24%)
Oct 20, 2021 4.470 4.490 4.190 4.210 589,829 -0.28(-6.24%)
Oct 19, 2021 4.600 4.650 4.450 4.490 369,174 -0.05(-1.10%)
Oct 18, 2021 4.330 4.640 4.290 4.540 618,691 +0.22(+5.09%)
Oct 15, 2021 4.500 4.560 4.300 4.320 466,342 -0.18(-4.00%)
Oct 14, 2021 4.400 4.670 4.320 4.500 671,104 +0.14(+3.21%)
Oct 13, 2021 4.200 4.360 4.100 4.360 693,767 +0.22(+5.31%)
Oct 12, 2021 4.250 4.440 4.100 4.140 975,472 -0.08(-1.90%)
Oct 11, 2021 4.420 4.623 4.170 4.220 617,952 -0.20(-4.52%)
Oct 08, 2021 4.710 4.710 4.310 4.420 861,999 -0.13(-2.86%)
Oct 07, 2021 5.000 5.100 4.460 4.550 755,260 -0.30(-6.19%)
Oct 06, 2021 4.320 5.065 4.080 4.850 2,418,939 +0.51(+11.75%)
Oct 05, 2021 4.670 4.757 4.310 4.340 968,760 -0.33(-7.07%)
Oct 04, 2021 5.100 5.190 4.630 4.670 1,019,643 -0.44(-8.61%)
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.