AEye Inc (LIDRW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 0.0069 | -0.0016 | -18.82 | 0.008 | 0.008 | 0.00676 | 63722 |
| 1727303700 | 0.0085 | 0.0007 | 8.97 | 0.008 | 0.0085 | 0.0079 | 23848 |
| 1727217300 | 0.0078 | -0.0007 | -8.24 | 0.0084 | 0.0085 | 0.007799 | 119644 |
| 1727130900 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0082 | 59700 |
| 1726871700 | 0.0085 | -0.0004 | -4.49 | 0.0085 | 0.0085 | 0.0083 | 744 |
| 1726785300 | 0.0089 | 0.0014 | 18.67 | 0.008 | 0.0089 | 0.008 | 3300 |
| 1726698900 | 0.0075 | -0.0009 | -10.71 | 0.01 | 0.01 | 0.007 | 69236 |
| 1726612500 | 0.0084 | -0.0002 | -2.33 | 0.0087 | 0.0087 | 0.007 | 58981 |
| 1726526100 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0099 | 0.0082 | 7166 |
| 1726266900 | 0.0086 | -0.0001 | -1.15 | 0.0128 | 0.0128 | 0.0086 | 34675 |
| 1726180500 | 0.0087 | -0.0043 | -33.08 | 0.0086 | 0.0087 | 0.0086 | 12002 |
| 1726094100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1726007700 | 0.013 | 0.002 | 18.18 | 0.0086 | 0.014 | 0.0082 | 24780 |
| 1725921300 | 0.011 | 0.0011 | 11.11 | 0.0086 | 0.0144 | 0.0086 | 8310 |
| 1725662100 | 0.0099 | -0.0004 | -3.88 | 0.011 | 0.011 | 0.0085 | 13869 |
| 1725575700 | 0.0103 | 0.002 | 24.10 | 0.0146 | 0.0146 | 0.0103 | 44002 |
| 1725489300 | 0.0083 | -0.0002 | -2.35 | 0.0083 | 0.0083 | 0.0083 | 100 |
| 1725402900 | 0.0085 | -0.0006 | -6.59 | 0.0095999 | 0.0095999 | 0.0083 | 9561 |
| 1725057300 | 0.0091 | 0.0003 | 3.41 | 0.0111 | 0.0112 | 0.0091 | 2201 |
| 1724970900 | 0.0088 | 0.0008 | 10.00 | 0.0086 | 0.0112 | 0.0086 | 7471 |
| 1724884500 | 0.008 | 0 | 0.00 | 0.0089 | 0.0089 | 0.008 | 1 |
| 1724798100 | 0.008 | -0.008 | -50.00 | 0.0106 | 0.0106 | 0.008 | 104300 |
| 1724711700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1724452500 | 0.016 | 0.002 | 14.29 | 0.014 | 0.016 | 0.014 | 28800 |
| 1724366100 | 0.014 | -0.001 | -6.67 | 0.014 | 0.0149 | 0.0091 | 111677 |
| 1724279700 | 0.015 | 0.0034001 | 29.31 | 0.0092999 | 0.015 | 0.008 | 101042 |
| 1724193300 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1724106900 | 0.0115999 | 0.0004999 | 4.50 | 0.0115 | 0.0115999 | 0.0115 | 5260 |
| 1723847700 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1723761300 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 300 |
| 1723674900 | 0.0111 | 0 | 0.00 | 0.009 | 0.0111 | 0.009 | 4699 |
| 1723588500 | 0.0111 | 0.001 | 9.90 | 0.0128 | 0.0128 | 0.0078 | 6295 |
| 1723502100 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 3000 |
| 1723242900 | 0.0101 | -0.0032 | -24.06 | 0.0101 | 0.0127 | 0.0101 | 7900 |
| 1723156500 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 1 |
| 1723070100 | 0.0133 | 0.0033 | 33.00 | 0.0133 | 0.0133 | 0.0132 | 4456 |
| 1722983700 | 0.01 | -0.0002 | -1.96 | 0.01 | 0.01 | 0.01 | 9225 |
| 1722897300 | 0.0102 | -0.0007 | -6.42 | 0.0135 | 0.0135 | 0.0102 | 15000 |
| 1722638100 | 0.0109 | -0.002 | -15.50 | 0.01 | 0.0135 | 0.01 | 6075 |
| 1722551700 | 0.0129 | -0.0006 | -4.44 | 0.0135 | 0.0135 | 0.0129 | 11575 |
| 1722465300 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1722378900 | 0.0135 | 0.0006 | 4.65 | 0.0129 | 0.0135 | 0.01 | 93217 |
| 1722292500 | 0.0129 | -0.0006 | -4.44 | 0.013 | 0.0135 | 0.0129 | 14550 |
| 1722033300 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1721946900 | 0.0135 | 0.0024 | 21.62 | 0.0125 | 0.0135 | 0.0125 | 2122 |
| 1721860500 | 0.0111 | -0.0003 | -2.63 | 0.0115 | 0.0125 | 0.0107 | 15924 |
| 1721774100 | 0.0114 | 0.0015 | 15.15 | 0.0099 | 0.0114 | 0.0089 | 33611 |
| 1721687700 | 0.0099 | -0.0041 | -29.29 | 0.01 | 0.0101 | 0.0099 | 48470 |
| 1721428500 | 0.014 | 0.004 | 40.00 | 0.011399 | 0.0141 | 0.01 | 36579 |
| 1721342100 | 0.01 | -0.003 | -23.08 | 0.013 | 0.0142 | 0.01 | 107920 |
| 1721255700 | 0.013 | 0.0022 | 20.37 | 0.0128 | 0.013 | 0.012 | 15870 |
| 1721169300 | 0.0108 | -0.000301 | -2.71 | 0.0104 | 0.013 | 0.010001 | 90977 |
| 1721082900 | 0.011101 | -0.000999 | -8.26 | 0.012 | 0.0135 | 0.0101 | 44635 |
| 1720823700 | 0.0121 | -0.0009 | -6.92 | 0.0121 | 0.0121 | 0.0121 | 281 |
| 1720737300 | 0.013 | -0.0005 | -3.70 | 0.0135 | 0.0135 | 0.013 | 39300 |
| 1720650900 | 0.0135 | 0.001 | 8.00 | 0.0125 | 0.0145 | 0.012 | 153046 |
| 1720564500 | 0.0125 | -0.000201 | -1.58 | 0.014 | 0.014 | 0.0125 | 8348 |
| 1720478100 | 0.012701 | -0.003399 | -21.11 | 0.016 | 0.0162999 | 0.012701 | 117754 |
| 1720218900 | 0.0161 | -0.0024 | -12.97 | 0.016101 | 0.016124 | 0.0161 | 62335 |
| 1720040640 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1719959700 | 0.0185 | 0.004199 | 29.36 | 0.0152 | 0.0197 | 0.014 | 54833 |
| 1719873300 | 0.014301 | -0.003199 | -18.28 | 0.015 | 0.0174 | 0.0128 | 85664 |
| 1719614100 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1719527700 | 0.0175 | -0.0026 | -12.94 | 0.0134 | 0.0217 | 0.0134 | 60752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
