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

Aeye Inc (NQ: LIDR )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 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, 2022 0.9326 0.9750 0.8580 0.8900 2,709,831 -0.02(-2.26%)
Nov 29, 2022 1.100 1.100 0.8741 0.9106 1,715,853 -0.23(-20.12%)
Nov 28, 2022 1.120 1.160 1.100 1.140 2,280,598 -0.11(-8.80%)
Nov 25, 2022 0.8354 1.300 0.8354 1.250 14,285,408 +0.42(+50.02%)
Nov 23, 2022 0.7800 0.8485 0.7500 0.8332 359,110 +0.06(+8.19%)
Nov 22, 2022 0.7700 0.7800 0.7220 0.7701 412,202 +0.02(+2.30%)
Nov 21, 2022 0.8300 0.8500 0.6700 0.7528 1,314,890 -0.10(-11.56%)
Nov 18, 2022 0.8800 0.9400 0.8400 0.8512 741,022 +0.00(+0.29%)
Nov 17, 2022 0.8400 0.8799 0.8300 0.8487 503,496 -0.02(-2.78%)
Nov 16, 2022 0.9700 0.9861 0.8583 0.8730 1,131,514 -0.09(-9.06%)
Nov 15, 2022 0.8600 1.100 0.8600 0.9600 2,098,876 +0.10(+11.74%)
Nov 14, 2022 0.8100 0.8900 0.7900 0.8591 1,087,112 +0.06(+8.17%)
Nov 11, 2022 0.8000 0.8300 0.7801 0.7942 788,331 +0.01(+1.13%)
Nov 10, 2022 0.7900 0.8100 0.7608 0.7853 703,581 +0.03(+3.33%)
Nov 09, 2022 0.8129 0.8500 0.7526 0.7600 417,567 -0.04(-5.17%)
Nov 08, 2022 0.8000 0.8600 0.7900 0.8014 766,660 +0.01(+1.44%)
Nov 07, 2022 0.8000 0.8000 0.7600 0.7900 335,592 +0.01(+1.27%)
Nov 04, 2022 0.8500 0.8500 0.7600 0.7801 420,448 -0.04(-4.63%)
Nov 03, 2022 0.8500 0.8600 0.8001 0.8180 271,158 +0.00(+0.26%)
Nov 02, 2022 0.8700 0.8159 649,667 -0.08(-8.56%)
Nov 01, 2022 0.9000 0.9200 0.8772 0.8923 324,566 +0.02(+2.50%)
Oct 31, 2022 0.9000 0.9250 0.8601 0.8705 251,638 -0.03(-3.22%)
Oct 28, 2022 0.8700 0.9300 0.8680 0.8995 360,524 +0.02(+2.54%)
Oct 27, 2022 0.9251 0.9549 0.8746 0.8772 220,909 -0.05(-5.17%)
Oct 26, 2022 0.9000 0.9626 0.8700 0.9250 569,814 +0.03(+2.78%)
Oct 25, 2022 0.8400 0.9135 0.8302 0.9000 587,214 +0.07(+7.82%)
Oct 24, 2022 0.8700 0.8700 0.8101 0.8347 379,180 -0.01(-0.64%)
Oct 21, 2022 0.8600 0.8600 0.8150 0.8401 408,894 -0.01(-0.62%)
Oct 20, 2022 0.8300 0.8900 0.8200 0.8453 398,667 +0.01(+1.78%)
Oct 19, 2022 0.8500 0.8540 0.8094 0.8305 518,799 -0.02(-2.31%)
Oct 18, 2022 0.8500 0.8689 0.7974 0.8501 672,376 +0.00(+0.24%)
Oct 17, 2022 0.9400 0.9408 0.8117 0.8481 1,033,812 -0.05(-5.35%)
Oct 14, 2022 1.030 1.030 0.8682 0.8960 855,810 -0.12(-12.16%)
Oct 13, 2022 1.020 1.040 0.9546 1.020 485,945 -0.02(-1.92%)
Oct 12, 2022 1.080 1.080 1.009 1.040 398,699 -0.03(-2.80%)
Oct 11, 2022 1.140 1.140 1.060 1.070 391,399 -0.07(-6.14%)
Oct 10, 2022 1.180 1.180 1.120 1.140 382,048 -0.03(-2.56%)
Oct 07, 2022 1.160 1.190 1.150 1.170 244,582 -0.01(-0.85%)
Oct 06, 2022 1.130 1.190 1.130 1.180 389,228 +0.01(+0.85%)
Oct 05, 2022 1.150 1.180 1.085 1.170 458,620 +0.02(+1.74%)
Oct 04, 2022 1.190 1.190 1.120 1.150 726,119 +0.04(+3.60%)
Oct 03, 2022 1.140 1.150 1.060 1.110 505,731 +0.00(+0.00%)
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%)
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.