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

Aeye Inc (NQ: LIDR )

0.9975 -0.0225 (-2.21%)
Streaming Delayed Price Updated: 1:04 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 (%)
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%)
Jul 01, 2022 1.900 1.965 1.840 1.900 592,881 -0.01(-0.52%)
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%)
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.