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

Aeye Inc (NQ: LIDR )

1.090 -0.100 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 1.300 1.345 1.250 1.280 20,657 -0.02(-1.54%)
Jan 30, 2024 1.400 1.400 1.260 1.300 76,924 -0.10(-7.14%)
Jan 29, 2024 1.320 1.448 1.294 1.400 72,299 +0.10(+7.69%)
Jan 26, 2024 1.270 1.310 1.270 1.300 26,016 +0.03(+2.36%)
Jan 25, 2024 1.290 1.340 1.260 1.270 31,170 -0.03(-2.31%)
Jan 24, 2024 1.290 1.330 1.270 1.300 43,741 +0.01(+0.78%)
Jan 23, 2024 1.300 1.300 1.230 1.290 43,085 +0.00(+0.00%)
Jan 22, 2024 1.280 1.330 1.220 1.290 128,924 +0.07(+5.74%)
Jan 19, 2024 1.340 1.340 1.170 1.220 87,700 -0.09(-6.87%)
Jan 18, 2024 1.390 1.390 1.300 1.310 69,081 -0.07(-5.07%)
Jan 17, 2024 1.770 1.790 1.370 1.380 241,421 -0.44(-24.18%)
Jan 16, 2024 1.940 1.970 1.760 1.820 97,244 -0.15(-7.61%)
Jan 12, 2024 1.850 1.990 1.810 1.970 254,246 +0.06(+3.14%)
Jan 11, 2024 1.630 2.000 1.561 1.910 378,869 +0.35(+22.83%)
Jan 10, 2024 1.770 1.770 1.510 1.555 292,884 -0.22(-12.15%)
Jan 09, 2024 1.750 1.790 1.720 1.770 51,340 +0.02(+1.14%)
Jan 08, 2024 1.750 1.830 1.730 1.750 103,700 +0.01(+0.57%)
Jan 05, 2024 1.820 1.939 1.710 1.740 181,136 -0.12(-6.45%)
Jan 04, 2024 1.990 2.010 1.860 1.860 99,097 -0.16(-7.92%)
Jan 03, 2024 2.070 2.230 1.990 2.020 162,279 -0.12(-5.61%)
Jan 02, 2024 2.130 2.250 2.100 2.140 175,893 -0.15(-6.55%)
Dec 29, 2023 2.390 2.550 2.250 2.290 285,424 -0.26(-10.20%)
Dec 28, 2023 2.450 2.550 2.100 2.550 634,111 -0.10(-3.77%)
Dec 27, 2023 2.930 4.080 2.567 2.650 6,337,300 +0.43(+19.37%)
Dec 26, 2023 2.100 2.265 1.980 2.220 378,803 +0.20(+9.79%)
Dec 22, 2023 1.710 2.100 1.557 2.022 165,492 -0.02(-0.74%)
Dec 21, 2023 1.977 2.037 1.845 2.037 98,170 +0.03(+1.65%)
Dec 20, 2023 1.857 2.043 1.683 2.004 389,833 -0.11(-5.11%)
Dec 19, 2023 2.385 2.517 1.839 2.112 316,541 -0.92(-30.30%)
Dec 18, 2023 3.045 3.111 2.952 3.030 52,524 -0.02(-0.69%)
Dec 15, 2023 3.285 3.324 3.027 3.051 66,077 -0.23(-7.12%)
Dec 14, 2023 3.507 3.600 3.285 3.285 69,622 -0.25(-6.97%)
Dec 13, 2023 3.600 3.660 3.303 3.531 54,982 -0.03(-0.76%)
Dec 12, 2023 3.837 3.837 3.450 3.558 21,209 -0.22(-5.87%)
Dec 11, 2023 3.900 3.900 3.612 3.780 35,868 -0.05(-1.18%)
Dec 08, 2023 3.834 3.930 3.750 3.825 22,274 +0.05(+1.43%)
Dec 07, 2023 3.900 3.900 3.720 3.771 26,273 -0.28(-6.82%)
Dec 06, 2023 3.900 4.095 3.870 4.047 23,280 +0.31(+8.35%)
Dec 05, 2023 4.200 4.368 3.603 3.735 44,236 -0.51(-12.08%)
Dec 04, 2023 4.590 4.635 4.125 4.248 32,552 -0.26(-5.85%)
Dec 01, 2023 4.440 4.650 4.440 4.512 14,280 -0.02(-0.40%)
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%)
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.