Innovative Eyewear Inc (LUCY)
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 | -2.842 | -36.6142746715 | 7.762 | 8.446 | 4.7401 | 918387 | 7.34460228 | CS |
| 4 | -1.72 | -25.9036144578 | 6.64 | 13.2 | 4.7401 | 24281935 | 9.75013648 | CS |
| 12 | 0.12 | 2.5 | 4.8 | 27.2 | 3.362 | 41641906 | 16.49370894 | CS |
| 26 | -3.28402 | -40.0294002209 | 8.20402 | 27.2 | 3.362 | 19050616 | 16.46114624 | CS |
| 52 | -12.68 | -72.0454545455 | 17.6 | 27.2 | 3.362 | 9581221 | 16.40844666 | CS |
| 156 | -125.08 | -96.2153846154 | 130 | 140 | 3.362 | 5675345 | 21.83376066 | CS |
| 260 | -125.08 | -96.2153846154 | 130 | 140 | 3.362 | 5675345 | 21.83376066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 4.94 | -0.58 | -10.51 | 5.49 | 5.5922 | 4.7401 | 143623 |
| 1721428500 | 5.5199999 | -0.68 | -10.97 | 5.9002 | 5.98 | 5.3701 | 134058 |
| 1721342100 | 6.2 | -1.23 | -16.53 | 6.8 | 7.59 | 5.7701 | 578147 |
| 1721255700 | 7.428 | -0.75 | -9.13 | 8 | 8.2999999 | 7.35 | 123794 |
| 1721169300 | 8.174 | 0.33 | 4.15 | 7.762 | 8.446 | 7.762 | 63011 |
| 1721082900 | 7.848 | -0.5 | -6.03 | 8.396 | 8.5019999 | 7.688 | 126381 |
| 1720823700 | 8.352 | -0.38 | -4.31 | 8.5819999 | 8.848 | 8.12 | 125777 |
| 1720737300 | 8.728 | -0.45 | -4.92 | 8.43 | 9.5879999 | 8.11 | 326401 |
| 1720650900 | 9.18 | 1.58 | 20.79 | 8 | 11.155999 | 8 | 1752950 |
| 1720564500 | 7.6 | -0.23 | -2.94 | 7.46 | 7.94 | 7.4 | 64166 |
| 1720478100 | 7.83 | -0.53 | -6.36 | 8.9959999 | 8.9959999 | 7.26 | 112553 |
| 1720218900 | 8.362 | -0.84 | -9.11 | 9 | 9.03 | 8.002 | 118666 |
| 1720040640 | 9.2 | -0.89 | -8.78 | 9.6 | 9.994 | 9.08 | 156229 |
| 1719959700 | 10.085999 | -0.43 | -4.13 | 9.64 | 11.2 | 9.64 | 520654 |
| 1719873300 | 10.52 | 0.62 | 6.26 | 9 | 11.299999 | 8.92 | 1098840 |
| 1719614100 | 9.9 | 3.3 | 50.00 | 10.5 | 13.2 | 9.43 | 18181270 |
| 1719527700 | 6.6 | 0.16 | 2.55 | 6.212 | 6.722 | 6.1 | 59304 |
| 1719441300 | 6.436 | 0.08 | 1.19 | 6.04 | 7.38 | 6.04 | 116666 |
| 1719354900 | 6.36 | -0.42 | -6.22 | 6.64 | 6.754 | 6.07 | 78377 |
| 1719268500 | 6.782 | -0.42 | -5.86 | 7.5 | 7.6 | 6.716 | 66778 |
| 1719009300 | 7.204 | 0.07 | 0.95 | 7.28 | 7.8 | 6.84 | 71243 |
| 1718922900 | 7.136 | -0.55 | -7.20 | 7.578 | 7.578 | 6.6779999 | 63896 |
| 1718750100 | 7.69 | -0.68 | -8.12 | 8.2199999 | 8.28502 | 7.4 | 88565 |
| 1718663700 | 8.3699999 | -0.01 | -0.14 | 8.202 | 8.978 | 7.80202 | 183250 |
| 1718404500 | 8.382 | -0.42 | -4.73 | 10.04 | 10.04 | 8.052 | 273617 |
| 1718318100 | 8.798 | -1.3 | -12.89 | 10.4 | 10.6 | 8.438 | 482089 |
| 1718231700 | 10.1 | 0.01 | 0.14 | 10.266 | 11.064 | 9.66 | 142932 |
| 1718145300 | 10.085999 | -0.71 | -6.61 | 10.6 | 11 | 9.6220199 | 167499 |
| 1718058900 | 10.8 | 0.07 | 0.67 | 11 | 12.552 | 10.229999 | 232048 |
| 1717799700 | 10.728 | -1.34 | -11.12 | 12.283999 | 13 | 10.207999 | 205388 |
| 1717713300 | 12.07 | -3.21 | -21.01 | 15.282 | 15.878 | 11.86 | 348079 |
| 1717626900 | 15.28 | -1.68 | -9.91 | 16.399999 | 17.746 | 14.001999 | 361700 |
| 1717540500 | 16.96 | 0.54 | 3.28 | 16.599999 | 18.2 | 15.068 | 550941 |
| 1717454100 | 16.422 | -0.48 | -2.84 | 17.79 | 18.6 | 15 | 768863 |
| 1717194900 | 16.902 | 1.1 | 6.97 | 20 | 24.2 | 16.2 | 4643753 |
| 1717108500 | 15.8 | -3.18 | -16.75 | 17.37 | 25.4 | 15.42 | 6142106 |
| 1717022100 | 18.98 | 10.78 | 131.46 | 10.198 | 27.2 | 10 | 28709280 |
| 1716935700 | 8.2 | -11.46 | -58.29 | 12.174 | 15 | 7.664 | 4232938 |
| 1716590100 | 19.66 | 15.94 | 428.49 | 4.662 | 22.599999 | 4.444 | 47011544 |
| 1716503700 | 3.72 | -0.08 | -2.11 | 3.8 | 3.96 | 3.612 | 40732 |
| 1716417300 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.4 | 80387 |
| 1716330900 | 4 | 0.22 | 5.88 | 3.824 | 5.168 | 3.64 | 244041 |
| 1716244500 | 3.778 | -0.18 | -4.60 | 4.018 | 4.192 | 3.632 | 20326 |
| 1715985300 | 3.96 | -0.04 | -1.00 | 4.4 | 4.4 | 3.7 | 59895 |
| 1715898900 | 4 | 0.29 | 7.76 | 3.712 | 4.2 | 3.362 | 95781 |
| 1715812500 | 3.712 | -0.29 | -7.20 | 3.96 | 4.034 | 3.5 | 25640 |
| 1715726100 | 4 | 0.29 | 7.93 | 4.156 | 5.018 | 3.6 | 155019 |
| 1715639700 | 3.706 | -0.3 | -7.44 | 4.12 | 4.12 | 3.6 | 23136 |
| 1715380500 | 4.0039799 | -0.26 | -6.01 | 4.22 | 4.398 | 3.8 | 12669 |
| 1715294100 | 4.26 | 0.03 | 0.76 | 4.2459999 | 4.4 | 4 | 17193 |
| 1715207700 | 4.228 | -0.47 | -10.04 | 4.7699999 | 4.8 | 4.032 | 14388 |
| 1715121300 | 4.6999999 | 0.26 | 5.86 | 4.76 | 5 | 4.46 | 6025 |
| 1715034900 | 4.44 | -0.16 | -3.48 | 4.808 | 4.978 | 4.036 | 12379 |
| 1714775700 | 4.6 | 0.28 | 6.48 | 4.58 | 4.808 | 4.32 | 16574 |
| 1714689300 | 4.32 | 0.36 | 9.04 | 4.41 | 4.562 | 4 | 15078 |
| 1714602900 | 3.962 | -0.03 | -0.65 | 4.16 | 4.16 | 3.922 | 4593 |
| 1714516500 | 3.988 | -0.83 | -17.23 | 4.8 | 4.804 | 3.606 | 21215 |
| 1714430100 | 4.8179999 | -0.06 | -1.27 | 4.64 | 4.872 | 4.6 | 5813 |
| 1714170900 | 4.88 | 0.06 | 1.20 | 5.08 | 5.1 | 4.64 | 2686 |
| 1714084500 | 4.822 | -0.04 | -0.78 | 4.97798 | 4.97798 | 4.802 | 2269 |
| 1713998100 | 4.8599999 | -0.23 | -4.52 | 4.72 | 4.89544 | 4.6999999 | 11742 |
| 1713911700 | 5.09 | 0.46 | 9.94 | 4.76 | 5.1659999 | 4.751 | 4711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
