AEye Inc (LIDRW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.014 | 0 | 0.00 | 0.014 | 0.0143 | 0.0132 | 186147 |
| 1718922900 | 0.014 | 0.0014 | 11.11 | 0.0185 | 0.0185 | 0.0133 | 5662 |
| 1718750100 | 0.0126 | -0.0014 | -10.00 | 0.0162999 | 0.0189 | 0.0126 | 102081 |
| 1718663700 | 0.014 | 0.0003 | 2.19 | 0.0141 | 0.0142 | 0.0138 | 9406 |
| 1718404500 | 0.0137 | -0.0031 | -18.45 | 0.024 | 0.024 | 0.0137 | 8880 |
| 1718318100 | 0.0168 | -0.001 | -5.62 | 0.0178 | 0.0178 | 0.0134 | 108437 |
| 1718231700 | 0.0178 | 0.0035 | 24.48 | 0.0194 | 0.0194 | 0.015129 | 30092 |
| 1718145300 | 0.0143 | 0.001 | 7.52 | 0.02 | 0.02 | 0.014 | 3756 |
| 1718058900 | 0.0133 | 0.0003 | 2.31 | 0.0158 | 0.0165 | 0.0132 | 28700 |
| 1717799700 | 0.013 | -0.0015 | -10.34 | 0.0134 | 0.016 | 0.0126 | 198528 |
| 1717713300 | 0.0145 | -0.0007 | -4.61 | 0.016 | 0.0165 | 0.0138 | 114265 |
| 1717626900 | 0.0152 | -0.002 | -11.63 | 0.0179 | 0.018 | 0.0152 | 61213 |
| 1717540500 | 0.0172 | -0.0051 | -22.87 | 0.0219 | 0.0219 | 0.0162 | 76566 |
| 1717454100 | 0.0223 | 0.0026 | 13.20 | 0.0153 | 0.0231999 | 0.0153 | 13873 |
| 1717194900 | 0.0197 | -0.000473 | -2.34 | 0.0248 | 0.0248 | 0.0152 | 55336 |
| 1717108500 | 0.020173 | -0.001827 | -8.30 | 0.0185 | 0.025 | 0.0185 | 69910 |
| 1717022100 | 0.022 | 0.0036 | 19.57 | 0.0199 | 0.023 | 0.018 | 73771 |
| 1716935700 | 0.0184 | -0.0006 | -3.16 | 0.03 | 0.03 | 0.0125 | 419332 |
| 1716590100 | 0.019 | -0.0014 | -6.86 | 0.015 | 0.0281 | 0.015 | 309590 |
| 1716503700 | 0.0204 | -0.0001 | -0.49 | 0.0153 | 0.0208999 | 0.015 | 56181 |
| 1716417300 | 0.0205 | -0.0003 | -1.44 | 0.018 | 0.0208999 | 0.015 | 149450 |
| 1716330900 | 0.0208 | 0.0029 | 16.20 | 0.0185 | 0.0219 | 0.0122 | 336680 |
| 1716244500 | 0.0179 | 0.006 | 50.42 | 0.0195 | 0.0195 | 0.015 | 141636 |
| 1715985300 | 0.0119 | -0.0064 | -34.97 | 0.019 | 0.0198 | 0.0108 | 788506 |
| 1715898900 | 0.0183 | -0.0042 | -18.67 | 0.0219 | 0.0219 | 0.0141 | 220427 |
| 1715812500 | 0.0225 | -0.0001 | -0.44 | 0.022 | 0.0275 | 0.015 | 523173 |
| 1715726100 | 0.0226 | 0.0076 | 50.67 | 0.0151 | 0.0229 | 0.015 | 45605 |
| 1715639700 | 0.015 | -0.0061 | -28.91 | 0.0245 | 0.0248999 | 0.0136 | 362760 |
| 1715380500 | 0.0211 | 0.0119 | 129.35 | 0.013 | 0.0299 | 0.0129 | 1802110 |
| 1715294100 | 0.0092 | 0.001006 | 12.28 | 0.0088 | 0.013 | 0.0088 | 231620 |
| 1715207700 | 0.008194 | 0.000973 | 13.47 | 0.0075 | 0.0082 | 0.0072 | 120190 |
| 1715121300 | 0.007221 | -0.000879 | -10.85 | 0.0085 | 0.0099 | 0.0069 | 118100 |
| 1715034900 | 0.0081 | 0.0003 | 3.85 | 0.013 | 0.013 | 0.0077 | 200075 |
| 1714775700 | 0.0078 | 0.0001 | 1.30 | 0.0077 | 0.013 | 0.0077 | 21355 |
| 1714689300 | 0.0077 | -0.0048 | -38.40 | 0.012 | 0.012 | 0.0077 | 5220 |
| 1714602900 | 0.0125 | -5.0E-5 | -0.40 | 0.0076 | 0.0129 | 0.0076 | 8269 |
| 1714516500 | 0.01255 | -0.00235 | -15.77 | 0.0126 | 0.0126 | 0.01255 | 3000 |
| 1714430100 | 0.0149 | 0.0076 | 104.11 | 0.0089 | 0.015 | 0.0089 | 12240 |
| 1714170900 | 0.0073 | -0.0027 | -27.00 | 0.0073 | 0.0073 | 0.0073 | 200 |
| 1714084500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7695 |
| 1713998100 | 0.01 | -0.0035 | -25.93 | 0.015 | 0.015 | 0.01 | 31379 |
| 1713911700 | 0.0135 | 0.0051 | 60.71 | 0.014 | 0.014 | 0.01102 | 104355 |
| 1713825300 | 0.0084 | 0.0009 | 12.00 | 0.010599 | 0.015 | 0.0061 | 155556 |
| 1713566100 | 0.0075 | -0.0034 | -31.19 | 0.0075 | 0.0108 | 0.0075 | 11300 |
| 1713479700 | 0.0109 | 0.0024 | 28.24 | 0.0109 | 0.0109 | 0.0109 | 500 |
| 1713393300 | 0.0085 | -0.0023 | -21.30 | 0.0071 | 0.0109 | 0.0071 | 31973 |
| 1713306900 | 0.0108 | 0.0012001 | 12.50 | 0.0099 | 0.0109 | 0.0099 | 4311 |
| 1713220500 | 0.0095999 | -0.0006 | -5.88 | 0.0077 | 0.0095999 | 0.0075 | 87574 |
| 1712961300 | 0.0102 | 0.0042 | 70.00 | 0.008 | 0.0106 | 0.0072 | 25320 |
| 1712874900 | 0.006 | -0.0026 | -30.23 | 0.0086 | 0.0086 | 0.006 | 57739 |
| 1712788500 | 0.0086 | -0.0012 | -12.24 | 0.0086 | 0.0129 | 0.0086 | 30000 |
| 1712702100 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
| 1712615700 | 0.0098 | 0.001 | 11.36 | 0.0085 | 0.0098 | 0.0085 | 11604 |
| 1712356500 | 0.0088 | -0.0011 | -11.11 | 0.0107 | 0.0107 | 0.0088 | 16635 |
| 1712270100 | 0.0099 | 0.0018 | 22.22 | 0.0099 | 0.0099 | 0.009899 | 6021 |
| 1712183700 | 0.0081 | -0.0004 | -4.71 | 0.0095 | 0.0113 | 0.0078 | 19098 |
| 1712097300 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 1 |
| 1712010900 | 0.0085 | 0 | 0.00 | 0.012 | 0.012 | 0.0085 | 44389 |
| 1711665300 | 0.0085 | -0.0019 | -18.27 | 0.010673 | 0.010673 | 0.0082 | 165043 |
| 1711578900 | 0.0104 | -0.0019 | -15.45 | 0.0123 | 0.0145 | 0.0092999 | 45207 |
| 1711492500 | 0.0123 | -0.0077 | -38.50 | 0.0307 | 0.0307 | 0.0102 | 155848 |
| 1711406100 | 0.02 | 0.0027 | 15.61 | 0.0202 | 0.0227559 | 0.0105 | 77781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
