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

Aeye Inc (NQ: LIDR )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2022 2.240 2.250 2.130 2.230 293,353 -0.01(-0.45%)
Jul 29, 2022 2.210 2.450 2.170 2.240 958,137 +0.02(+0.90%)
Jul 28, 2022 2.140 2.250 2.070 2.220 532,640 +0.08(+3.74%)
Jul 27, 2022 2.010 2.170 1.950 2.140 586,548 +0.18(+9.18%)
Jul 26, 2022 1.920 2.025 1.855 1.960 329,551 +0.03(+1.55%)
Jul 25, 2022 2.010 2.010 1.890 1.930 374,441 -0.08(-3.98%)
Jul 22, 2022 2.120 2.130 2.000 2.010 434,287 -0.13(-6.07%)
Jul 21, 2022 2.330 2.330 2.120 2.140 411,106 -0.15(-6.55%)
Jul 20, 2022 2.410 2.420 2.260 2.290 696,845 -0.07(-2.97%)
Jul 19, 2022 2.010 2.380 2.010 2.360 1,308,011 +0.35(+17.41%)
Jul 18, 2022 1.950 2.090 1.920 2.010 508,520 +0.11(+5.79%)
Jul 15, 2022 1.970 1.970 1.805 1.900 453,092 +0.03(+1.60%)
Jul 14, 2022 2.000 2.010 1.860 1.870 467,921 -0.14(-6.97%)
Jul 13, 2022 2.040 2.115 1.990 2.010 311,047 -0.03(-1.47%)
Jul 12, 2022 1.960 2.045 1.920 2.040 388,789 +0.07(+3.55%)
Jul 11, 2022 2.050 2.059 1.960 1.970 378,781 -0.11(-5.29%)
Jul 08, 2022 2.100 2.150 2.015 2.080 356,381 -0.03(-1.42%)
Jul 07, 2022 2.060 2.200 2.010 2.110 640,328 +0.06(+2.93%)
Jul 06, 2022 2.040 2.115 1.950 2.050 619,069 +0.04(+1.99%)
Jul 05, 2022 1.890 2.040 1.770 2.010 1,204,340 +0.11(+5.79%)
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.