AEye Inc (LIDR)
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 | 0.26 | 14.4444444444 | 1.8 | 2.06 | 1.19 | 10482749 | 1.84426337 | CS |
| 4 | 1.01 | 96.1904761905 | 1.05 | 2.06 | 0.97 | 3163789 | 1.68221146 | CS |
| 12 | 0.76 | 58.4615384615 | 1.3 | 2.06 | 0.78 | 1066340 | 1.63579278 | CS |
| 26 | 0.28 | 15.7303370787 | 1.78 | 2.06 | 0.78 | 593000 | 1.59617328 | CS |
| 52 | -0.01 | -0.48309178744 | 2.07 | 5.15 | 0.78 | 1479252 | 2.54485993 | CS |
| 156 | -147.34 | -98.6211512718 | 149.4 | 189.9 | 0.78 | 1501347 | 19.72194093 | CS |
| 260 | -276.94 | -99.2616487455 | 279 | 367.497 | 0.78 | 1551604 | 42.22513741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.0299999 | 0.26 | 14.69 | 1.92 | 2.69 | 1.88 | 19757635 |
| 1735860900 | 1.77 | 0.5 | 39.37 | 1.35 | 1.84 | 1.3 | 5392789 |
| 1735688100 | 1.27 | -0.42 | -24.85 | 1.72 | 1.772 | 1.19 | 4123813 |
| 1735601700 | 1.69 | -0.35 | -17.16 | 1.7 | 1.95 | 1.57 | 9953719 |
| 1735342500 | 2.04 | 0.76 | 59.38 | 1.62 | 2.05 | 1.4 | 21640003 |
| 1735256100 | 1.28 | 0.15 | 13.27 | 1.15 | 1.29 | 1.12 | 3586752 |
| 1735077840 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1799 | 1.09 | 249667 |
| 1734996900 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.18 | 1.06 | 285315 |
| 1734737700 | 1.1 | 0.1 | 10.07 | 1.0647 | 1.19 | 1.05 | 528800 |
| 1734651300 | 0.9994 | -0.1006 | -9.15 | 1.15 | 1.18 | 0.97 | 818734 |
| 1734564900 | 1.1 | -0.2 | -15.38 | 1.24 | 1.31 | 1.05 | 1086491 |
| 1734478500 | 1.3 | 0.04 | 3.17 | 1.43 | 1.6399999 | 1.28 | 3086535 |
| 1734392100 | 1.26 | 0.15 | 13.00 | 1.12 | 1.28 | 1.09 | 1479678 |
| 1734132900 | 1.115 | -0.04 | -3.04 | 1.18 | 1.18 | 1.07 | 333745 |
| 1734046500 | 1.15 | -0.14 | -10.85 | 1.29 | 1.3 | 1.12 | 490034 |
| 1733960100 | 1.29 | 0.13 | 11.02 | 1.19 | 1.34 | 1.15 | 1479523 |
| 1733873700 | 1.162 | -0.09 | -7.04 | 1.24 | 1.25 | 1.11 | 225819 |
| 1733787300 | 1.25 | 0.16 | 14.68 | 1.105 | 1.3 | 1.09 | 1115458 |
| 1733528100 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.04 | 85812 |
| 1733441700 | 1.06 | 0.05 | 4.95 | 1.02 | 1.09 | 0.98 | 158400 |
| 1733355300 | 1.01 | -0.02 | -1.94 | 1.0544 | 1.0544 | 1 | 61440 |
| 1733268900 | 1.03 | -0.04 | -3.74 | 1.06 | 1.06 | 1.01 | 45681 |
| 1733182500 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1399999 | 1.06 | 96532 |
| 1732917840 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1399999 | 1.0501 | 49939 |
| 1732750500 | 1.07 | 0 | 0.00 | 1.065 | 1.09 | 1.0403 | 46855 |
| 1732664100 | 1.07 | -0.02 | -1.83 | 1.1224 | 1.19 | 1.05 | 206893 |
| 1732577700 | 1.09 | 0.13 | 13.08 | 0.99 | 1.15 | 0.95 | 403315 |
| 1732318500 | 0.9639 | 0.0437 | 4.75 | 0.92 | 1.01 | 0.92 | 139545 |
| 1732232100 | 0.9202 | 0.0002 | 0.02 | 0.9259 | 0.94 | 0.9005 | 76670 |
| 1732145700 | 0.92 | -0.031 | -3.26 | 0.91 | 0.95 | 0.9 | 84939 |
| 1732059300 | 0.951 | 0.001 | 0.11 | 0.9549 | 0.96 | 0.88 | 88678 |
| 1731972900 | 0.95 | -0.05 | -5.00 | 0.9205 | 1.0485 | 0.78 | 261911 |
| 1731713700 | 1 | -0.07 | -6.54 | 1.06 | 1.09 | 1 | 107500 |
| 1731627300 | 1.07 | -0.06 | -5.31 | 1.1 | 1.12 | 1.07 | 66442 |
| 1731540900 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.2 | 0.9595 | 250417 |
| 1731454500 | 1.21 | 0.06 | 5.22 | 1.1603 | 1.25 | 1.11 | 333900 |
| 1731368100 | 1.15 | 0.08 | 7.48 | 1.05 | 1.19 | 1.041846 | 223478 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1193 | 1.05 | 156338 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.1288 | 1.0825 | 74292 |
| 1730936100 | 1.1 | -0.04 | -3.51 | 1.15 | 1.15 | 1.08 | 89602 |
| 1730849700 | 1.1399999 | 0.08 | 7.55 | 1.08 | 1.1639 | 1.0633 | 68064 |
| 1730763300 | 1.06 | -0.02 | -1.85 | 1.07 | 1.12 | 1.0513999 | 35089 |
| 1730500500 | 1.08 | 0.01 | 0.93 | 1.05 | 1.1077 | 1.05 | 46906 |
| 1730414100 | 1.07 | -0.06 | -5.31 | 1.11 | 1.12 | 1.03 | 147953 |
| 1730327700 | 1.1299999 | -0.05 | -3.83 | 1.18 | 1.19 | 1.12 | 81078 |
| 1730241300 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.16 | 62301 |
| 1730154900 | 1.2 | 0.02 | 1.69 | 1.16 | 1.21 | 1.15 | 166993 |
| 1729895700 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 69004 |
| 1729809300 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2097 | 1.1402 | 199981 |
| 1729722900 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.15 | 77696 |
| 1729636500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.2 | 1.16 | 36021 |
| 1729550100 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.15 | 66768 |
| 1729290900 | 1.2 | 0.04 | 3.45 | 1.15 | 1.2 | 1.12 | 89057 |
| 1729204500 | 1.16 | -0.01 | -0.85 | 1.16 | 1.2 | 1.15 | 82188 |
| 1729118100 | 1.17 | 0.01 | 0.86 | 1.15 | 1.1801 | 1.15 | 43232 |
| 1729031700 | 1.16 | -0.07 | -5.69 | 1.2 | 1.24 | 1.1 | 138536 |
| 1728945300 | 1.23 | -0.01 | -0.81 | 1.21 | 1.25 | 1.2 | 53360 |
| 1728686100 | 1.24 | -0.04 | -3.13 | 1.2999 | 1.2999 | 1.22 | 126901 |
| 1728599700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.21 | 108721 |
| 1728513300 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2831 | 1.23 | 70131 |
| 1728426900 | 1.24 | -0.05 | -3.88 | 1.31 | 1.31 | 1.19 | 132012 |
| 1728340500 | 1.29 | 0.12 | 10.26 | 1.19 | 1.29 | 1.18 | 265898 |
| 1728081300 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.12 | 78891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
