Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.995 | -0.0007 | -0.07% | 0.9658 | 1.02 | 0.96 | 50,435 |
| Apr 24 2024 | 0.9957 | -0.0643 | -6.07% | 1.04 | 1.11 | 0.9537 | 133,143 |
| Apr 23 2024 | 1.06 | 0.09 | 9.28% | 0.974 | 1.10 | 0.9504 | 144,460 |
| Apr 22 2024 | 0.97 | -0.03 | -3.00% | 1.04 | 1.04 | 0.920498 | 63,283 |
| Apr 19 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 0.9801 | 37,678 |
| Apr 18 2024 | 1.02 | -0.01 | -0.97% | 1.04 | 1.05 | 1.02 | 44,470 |
| Apr 17 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.07 | 1.00 | 55,527 |
| Apr 16 2024 | 1.01 | -0.03 | -2.88% | 1.08 | 1.08 | 0.9737 | 119,413 |
| Apr 15 2024 | 1.04 | -0.08 | -7.14% | 1.14 | 1.18 | 1.01 | 112,513 |
| Apr 12 2024 | 1.12 | -0.08 | -6.67% | 1.23 | 1.23 | 1.12 | 55,927 |
| Apr 11 2024 | 1.20 | 0.00 | 0.00% | 1.25 | 1.25 | 1.17 | 73,745 |
| Apr 10 2024 | 1.20 | -0.07 | -5.51% | 1.24 | 1.26 | 1.17 | 60,492 |
| Apr 09 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.29 | 1.23 | 32,769 |
| Apr 08 2024 | 1.27 | 0.04 | 3.25% | 1.28 | 1.2899 | 1.21 | 55,025 |
| Apr 05 2024 | 1.23 | -0.05 | -3.91% | 1.28 | 1.295 | 1.16 | 127,523 |
| Apr 04 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.34 | 1.26 | 81,803 |
| Apr 03 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.26 | 70,593 |
| Apr 02 2024 | 1.28 | -0.05 | -3.76% | 1.29 | 1.34 | 1.26 | 135,278 |
| Apr 01 2024 | 1.33 | 0.08 | 6.40% | 1.23 | 1.38 | 1.2001 | 198,630 |
| Mar 28 2024 | 1.25 | -0.02 | -1.57% | 1.25 | 1.295 | 1.20 | 173,236 |
| Mar 27 2024 | 1.27 | -0.30 | -19.11% | 1.33 | 1.40 | 1.15 | 729,861 |
| Mar 26 2024 | 1.57 | -0.16 | -9.25% | 1.66 | 1.72 | 1.501 | 555,152 |
| Mar 25 2024 | 1.73 | 0.08 | 4.85% | 1.56 | 1.77 | 1.38 | 478,352 |
| Mar 22 2024 | 1.65 | -0.04 | -2.37% | 1.78 | 1.79 | 1.55 | 485,913 |
| Mar 21 2024 | 1.69 | 0.20 | 13.42% | 1.40 | 2.14 | 1.33 | 2,868,368 |
| Mar 20 2024 | 1.49 | 0.44 | 41.90% | 1.05 | 1.66 | 1.05 | 6,161,723 |
| Mar 19 2024 | 1.05 | -0.20 | -16.00% | 1.26 | 1.27 | 1.04 | 487,708 |
| Mar 18 2024 | 1.25 | 0.10 | 8.70% | 1.42 | 1.46 | 1.17 | 1,084,643 |
| Mar 15 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.22 | 1.15 | 131,963 |
| Mar 14 2024 | 1.17 | 0.09 | 8.33% | 1.13 | 1.2899 | 1.09 | 243,926 |
| Mar 13 2024 | 1.08 | -0.09 | -7.69% | 1.23 | 1.28 | 1.05 | 127,869 |
| Mar 12 2024 | 1.17 | -0.15 | -11.36% | 1.30 | 1.37 | 1.16 | 114,347 |
| Mar 11 2024 | 1.32 | -0.14 | -9.59% | 1.49 | 1.49 | 1.31 | 100,999 |
| Mar 08 2024 | 1.46 | -0.03 | -2.01% | 1.46 | 1.55 | 1.45 | 50,214 |
| Mar 07 2024 | 1.49 | -0.19 | -11.31% | 1.70 | 1.70 | 1.41 | 93,351 |
| Mar 06 2024 | 1.68 | 0.02 | 1.20% | 1.73 | 1.73 | 1.60 | 76,239 |
| Mar 05 2024 | 1.66 | -0.19 | -10.27% | 1.87 | 1.87 | 1.62 | 146,924 |
| Mar 04 2024 | 1.85 | 0.26 | 16.35% | 1.65 | 1.87 | 1.60 | 134,821 |
| Mar 01 2024 | 1.59 | 0.02 | 1.27% | 1.58 | 1.67 | 1.52 | 74,179 |
| Feb 29 2024 | 1.57 | 0.01 | 0.64% | 1.53 | 1.58 | 1.53 | 40,228 |
| Feb 28 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.5637 | 1.45 | 67,252 |
| Feb 27 2024 | 1.54 | -0.11 | -6.67% | 1.64 | 1.82 | 1.52 | 163,424 |
| Feb 26 2024 | 1.65 | 0.28 | 20.44% | 1.37 | 1.65 | 1.37 | 201,838 |
| Feb 23 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.37 | 1.29 | 91,651 |
| Feb 22 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.3799 | 1.27 | 80,554 |
| Feb 21 2024 | 1.34 | 0.05 | 3.88% | 1.28 | 1.34 | 1.23 | 51,331 |
| Feb 20 2024 | 1.29 | -0.02 | -1.23% | 1.30 | 1.3037 | 1.2244 | 90,189 |
| Feb 16 2024 | 1.306 | 0.01 | 0.46% | 1.32 | 1.40 | 1.22 | 191,151 |
| Feb 15 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.49 | 1.27 | 349,630 |
| Feb 14 2024 | 1.28 | -0.02 | -1.54% | 1.27 | 1.31 | 1.19 | 48,885 |
| Feb 13 2024 | 1.30 | 0.01 | 0.78% | 1.31 | 1.32 | 1.25 | 57,714 |
| Feb 12 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.3392 | 1.23 | 65,948 |
| Feb 09 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.314 | 1.24 | 55,311 |
| Feb 08 2024 | 1.30 | 0.01 | 0.78% | 1.38 | 1.40 | 1.22 | 118,972 |
| Feb 07 2024 | 1.29 | 0.07 | 5.74% | 1.23 | 1.35 | 1.15 | 229,870 |
| Feb 06 2024 | 1.22 | 0.02 | 1.67% | 1.23 | 1.29 | 1.1501 | 42,685 |
| Feb 05 2024 | 1.20 | -0.10 | -7.69% | 1.31 | 1.325 | 1.13 | 51,010 |
| Feb 02 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.31 | 1.24 | 35,913 |
| Feb 01 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 1.22 | 25,400 |
| Jan 31 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.3451 | 1.25 | 20,757 |
| Jan 30 2024 | 1.30 | -0.10 | -7.14% | 1.40 | 1.40 | 1.2601 | 77,124 |
| Jan 29 2024 | 1.40 | 0.10 | 7.69% | 1.32 | 1.4475 | 1.2938 | 72,309 |
