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

Aeye Inc (NQ: LIDR )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 27, 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 26, 2024 1.110 1.190 1.050 1.070 213,055 -0.02(-1.83%)
Nov 25, 2024 0.9900 1.150 0.9500 1.090 403,462 +0.13(+13.08%)
Nov 22, 2024 0.9140 1.010 0.9140 0.9639 141,235 +0.04(+4.75%)
Nov 21, 2024 0.9200 0.9400 0.9005 0.9202 80,840 +0.00(+0.02%)
Nov 20, 2024 0.9200 0.9500 0.9000 0.9200 88,630 -0.03(-3.26%)
Nov 19, 2024 0.9200 0.9600 0.8800 0.9510 78,746 +0.00(+0.11%)
Nov 18, 2024 1.010 1.048 0.7800 0.9500 311,447 -0.05(-5.00%)
Nov 15, 2024 1.060 1.090 1.000 1.000 113,828 -0.07(-6.54%)
Nov 14, 2024 1.070 1.120 1.070 1.070 73,157 -0.06(-5.31%)
Nov 13, 2024 1.150 1.200 0.9595 1.130 257,781 -0.08(-6.61%)
Nov 12, 2024 1.170 1.250 1.110 1.210 343,122 +0.06(+5.22%)
Nov 11, 2024 1.050 1.190 1.042 1.150 223,431 +0.08(+7.48%)
Nov 08, 2024 1.110 1.119 1.050 1.070 157,908 -0.03(-2.73%)
Nov 07, 2024 1.090 1.129 1.083 1.100 74,405 +0.00(+0.00%)
Nov 06, 2024 1.130 1.150 1.080 1.100 91,910 -0.04(-3.51%)
Nov 05, 2024 1.050 1.164 1.050 1.140 69,882 +0.08(+7.55%)
Nov 04, 2024 1.070 1.120 1.051 1.060 35,189 -0.02(-1.85%)
Nov 01, 2024 1.050 1.108 1.050 1.080 47,913 +0.01(+0.93%)
Oct 31, 2024 1.120 1.120 1.030 1.070 150,929 -0.06(-5.31%)
Oct 30, 2024 1.150 1.190 1.120 1.130 85,020 -0.05(-3.83%)
Oct 29, 2024 1.150 1.200 1.150 1.175 66,700 -0.02(-2.08%)
Oct 28, 2024 1.160 1.210 1.150 1.200 168,454 +0.02(+1.69%)
Oct 25, 2024 1.150 1.210 1.150 1.180 69,505 +0.01(+0.85%)
Oct 24, 2024 1.160 1.210 1.140 1.170 200,001 +0.02(+1.74%)
Oct 23, 2024 1.150 1.180 1.150 1.150 77,696 -0.02(-1.71%)
Oct 22, 2024 1.160 1.200 1.160 1.170 36,064 -0.01(-0.85%)
Oct 21, 2024 1.180 1.200 1.150 1.180 66,768 -0.02(-1.67%)
Oct 18, 2024 1.150 1.200 1.120 1.200 89,281 +0.04(+3.45%)
Oct 17, 2024 1.160 1.200 1.150 1.160 82,188 -0.01(-0.85%)
Oct 16, 2024 1.150 1.180 1.150 1.170 43,489 +0.01(+0.86%)
Oct 15, 2024 1.200 1.240 1.100 1.160 138,536 -0.07(-5.69%)
Oct 14, 2024 1.210 1.250 1.200 1.230 53,360 -0.01(-0.81%)
Oct 11, 2024 1.300 1.300 1.220 1.240 133,607 -0.04(-3.13%)
Oct 10, 2024 1.260 1.300 1.210 1.280 108,745 +0.02(+1.59%)
Oct 09, 2024 1.240 1.283 1.230 1.260 70,131 +0.02(+1.61%)
Oct 08, 2024 1.310 1.310 1.190 1.240 133,522 -0.05(-3.88%)
Oct 07, 2024 1.190 1.290 1.180 1.290 267,055 +0.12(+10.26%)
Oct 04, 2024 1.180 1.180 1.120 1.170 80,810 +0.02(+1.74%)
Oct 03, 2024 1.130 1.200 1.110 1.150 116,916 +0.05(+4.55%)
Oct 02, 2024 1.100 1.140 1.090 1.100 39,748 -0.01(-0.90%)
Oct 01, 2024 1.140 1.149 1.100 1.110 34,309 -0.03(-2.63%)
Sep 30, 2024 1.170 1.170 1.100 1.140 96,116 +0.01(+0.88%)
Sep 27, 2024 1.090 1.152 1.090 1.130 63,154 +0.03(+2.73%)
Sep 26, 2024 1.080 1.150 1.070 1.100 101,375 +0.03(+2.80%)
Sep 25, 2024 1.110 1.130 1.060 1.070 102,365 -0.04(-3.60%)
Sep 24, 2024 1.110 1.130 1.060 1.110 106,043 +0.02(+1.83%)
Sep 23, 2024 1.150 1.160 1.070 1.090 66,079 +0.00(+0.00%)
Sep 20, 2024 1.200 1.220 1.090 1.090 105,497 -0.10(-8.40%)
Sep 19, 2024 1.150 1.210 1.130 1.190 85,789 +0.04(+3.48%)
Sep 18, 2024 1.230 1.240 1.130 1.150 156,742 -0.07(-5.74%)
Sep 17, 2024 1.110 1.270 1.110 1.220 190,610 +0.10(+8.93%)
Sep 16, 2024 1.050 1.180 1.050 1.120 73,427 +0.02(+1.82%)
Sep 13, 2024 1.060 1.184 1.060 1.100 161,957 +0.04(+3.77%)
Sep 12, 2024 1.050 1.085 1.050 1.060 58,216 -0.03(-2.75%)
Sep 11, 2024 1.110 1.130 1.050 1.090 99,323 -0.01(-0.91%)
Sep 10, 2024 1.100 1.120 1.060 1.100 114,724 +0.00(+0.00%)
Sep 09, 2024 1.050 1.150 1.050 1.100 145,136 +0.02(+1.85%)
Sep 06, 2024 1.080 1.110 1.070 1.080 129,112 -0.01(-0.92%)
Sep 05, 2024 1.140 1.150 1.070 1.090 212,340 -0.04(-3.54%)
Sep 04, 2024 1.180 1.180 1.100 1.130 92,440 -0.06(-5.04%)
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.