AEye Inc (LIDR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.79746835443 | 1.58 | 1.6139 | 1.32 | 136202 | 1.50748442 | CS |
| 4 | -0.44 | -22.4489795918 | 1.96 | 1.97 | 1.32 | 198842 | 1.72445489 | CS |
| 12 | 0.46 | 43.3962264151 | 1.06 | 5.15 | 1.06 | 4985402 | 2.87402288 | CS |
| 26 | 0.25 | 19.6850393701 | 1.27 | 5.15 | 0.920498 | 2400792 | 2.78464188 | CS |
| 52 | -5.38 | -77.9710144928 | 6.9 | 24 | 0.920498 | 2687004 | 7.34097964 | CS |
| 156 | -277.48 | -99.4551971326 | 279 | 367.497 | 0.920498 | 1688236 | 44.59648192 | CS |
| 260 | -277.48 | -99.4551971326 | 279 | 367.497 | 0.920498 | 1688236 | 44.59648192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.51 | 0.08 | 5.59 | 1.41 | 1.5290999 | 1.32 | 140425 |
| 1721946900 | 1.43 | 0.02 | 1.42 | 1.44 | 1.48 | 1.375 | 76186 |
| 1721860500 | 1.41 | -0.17 | -10.76 | 1.48 | 1.5221 | 1.3799999 | 121312 |
| 1721774100 | 1.58 | 0.07 | 4.29 | 1.5 | 1.59 | 1.46 | 174571 |
| 1721687700 | 1.5149999 | -0.02 | -0.98 | 1.59 | 1.59 | 1.4484999 | 100054 |
| 1721428500 | 1.53 | -0.08 | -4.97 | 1.61 | 1.6138999 | 1.46 | 190034 |
| 1721342100 | 1.61 | -0.1 | -5.85 | 1.69 | 1.73 | 1.58 | 162208 |
| 1721255700 | 1.71 | -0.13 | -7.07 | 1.78 | 1.82 | 1.6801 | 176829 |
| 1721169300 | 1.84 | 0.02 | 1.10 | 1.79 | 1.85 | 1.72 | 193581 |
| 1721082900 | 1.82 | -0.02 | -1.09 | 1.89 | 1.9699 | 1.77 | 417135 |
| 1720823700 | 1.84 | -0.01 | -0.54 | 1.89 | 1.89 | 1.76 | 247197 |
| 1720737300 | 1.85 | 0.11 | 6.32 | 1.78 | 1.93 | 1.78 | 199069 |
| 1720650900 | 1.74 | 0.04 | 2.36 | 1.7 | 1.8 | 1.6299999 | 184207 |
| 1720564500 | 1.6999 | 0.01 | 0.59 | 1.71 | 1.8 | 1.59 | 306017 |
| 1720478100 | 1.69 | -0.09 | -5.06 | 1.8 | 1.83 | 1.62 | 217677 |
| 1720218900 | 1.78 | -0.01 | -0.56 | 1.97 | 1.97 | 1.7 | 157402 |
| 1720040640 | 1.79 | 0.01 | 0.56 | 1.78 | 1.9 | 1.78 | 139925 |
| 1719959700 | 1.78 | -0.18 | -9.18 | 1.95 | 1.95 | 1.69 | 371697 |
| 1719873300 | 1.96 | 0.01 | 0.51 | 1.96 | 1.97 | 1.88 | 112493 |
| 1719614100 | 1.95 | -0.02 | -1.02 | 2 | 2 | 1.87 | 157038 |
| 1719527700 | 1.97 | 0.03 | 1.55 | 1.92 | 1.97 | 1.88 | 118860 |
| 1719441300 | 1.94 | 0.04 | 2.11 | 1.98 | 2.05 | 1.9 | 125310 |
| 1719354900 | 1.9 | -0.2 | -9.52 | 2.1 | 2.17 | 1.9 | 196051 |
| 1719268500 | 2.1 | 0.2 | 10.53 | 1.92 | 2.14 | 1.89 | 246592 |
| 1719009300 | 1.9 | -0.03 | -1.55 | 1.92 | 1.99 | 1.845 | 221158 |
| 1718922900 | 1.93 | -0.07 | -3.50 | 2 | 2.06 | 1.9 | 198251 |
| 1718750100 | 2 | -0.24 | -10.71 | 2.27 | 2.2992 | 1.92 | 465942 |
| 1718663700 | 2.24 | -0.03 | -1.32 | 2.27 | 2.37 | 2.11 | 249548 |
| 1718404500 | 2.27 | -0.03 | -1.30 | 2.29 | 2.45 | 2.2301 | 231189 |
| 1718318100 | 2.3 | -0.09 | -3.77 | 2.39 | 2.44 | 2.24 | 178868 |
| 1718231700 | 2.39 | 0.04 | 1.70 | 2.34 | 2.5099999 | 2.3 | 345215 |
| 1718145300 | 2.35 | -0.11 | -4.47 | 2.42 | 2.47 | 2.17 | 415898 |
| 1718058900 | 2.46 | -0.22 | -8.21 | 2.7799999 | 2.8 | 2.31 | 493553 |
| 1717799700 | 2.68 | -0.4 | -12.99 | 3.0099999 | 3.025 | 2.5299999 | 617435 |
| 1717713300 | 3.08 | -0.13 | -4.05 | 3.21 | 3.21 | 2.8 | 468298 |
| 1717626900 | 3.21 | 0.05 | 1.58 | 3.15 | 3.31 | 3.1174 | 352550 |
| 1717540500 | 3.16 | -0.18 | -5.39 | 3.2799999 | 3.43 | 3 | 510600 |
| 1717454100 | 3.34 | -0.04 | -1.18 | 3.42 | 3.64 | 3.11 | 835792 |
| 1717194900 | 3.38 | -0.23 | -6.37 | 3.53 | 3.6199 | 3.235 | 905805 |
| 1717108500 | 3.61 | -0.7 | -16.24 | 4.13 | 4.26 | 3.5 | 1156936 |
| 1717022100 | 4.3099999 | 0.47 | 12.24 | 3.84 | 4.38 | 3.6205 | 2223124 |
| 1716935700 | 3.84 | 0.36 | 10.34 | 3.69 | 5.15 | 3.69 | 24784018 |
| 1716590100 | 3.48 | 0.69 | 24.73 | 2.71 | 3.81 | 2.62005 | 7353791 |
| 1716503700 | 2.79 | -0.46 | -14.15 | 3.35 | 3.37 | 2.64 | 669682 |
| 1716417300 | 3.25 | -0.63 | -16.24 | 3.42 | 3.81 | 3.18 | 1706280 |
| 1716330900 | 3.88 | 1.34 | 52.76 | 2.48 | 4.14 | 2.42 | 11788440 |
| 1716244500 | 2.54 | 0.1 | 4.10 | 2.5 | 2.57 | 2.12 | 1085047 |
| 1715985300 | 2.44 | -0.76 | -23.75 | 2.9 | 2.9899 | 2.32 | 1573942 |
| 1715898900 | 3.2 | -0.14 | -4.19 | 3.35 | 4.2 | 3.04 | 5231421 |
| 1715812500 | 3.34 | 0.88 | 35.77 | 2.14 | 4.58 | 2.1 | 35135063 |
| 1715726100 | 2.46 | -0.03 | -1.20 | 2.21 | 2.7801999 | 1.92 | 3829620 |
| 1715639700 | 2.49 | -0.09 | -3.49 | 2.2599999 | 2.9 | 2.21 | 10588126 |
| 1715380500 | 2.58 | 1.38 | 115.00 | 1.48 | 3.23 | 1.46 | 158621838 |
| 1715294100 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2322 | 1.1400999 | 2109869 |
| 1715207700 | 1.18 | -0.08 | -6.35 | 1.26 | 1.26 | 1.16 | 53544 |
| 1715121300 | 1.26 | 0 | 0.00 | 1.3 | 1.3 | 1.24 | 79647 |
| 1715034900 | 1.26 | 0.12 | 10.53 | 1.17 | 1.28 | 1.1500999 | 141812 |
| 1714775700 | 1.1399999 | 0.11 | 10.68 | 1.06 | 1.18 | 1.06 | 110133 |
| 1714689300 | 1.03 | 0.04 | 3.73 | 1 | 1.11 | 0.986 | 102221 |
| 1714602900 | 0.993 | -0.027 | -2.65 | 1.01 | 1.0598 | 0.987 | 49074 |
| 1714516500 | 1.02 | 0.01 | 0.99 | 1.03 | 1.055 | 0.9873 | 41284 |
| 1714430100 | 1.01 | 0.02 | 2.00 | 1 | 1.03 | 0.9755 | 53047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
