AEye Inc (LIDRW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.0799 | 0.0029 | 3.77 | 0.075 | 0.0827 | 0.0709999 | 51992 |
| 1740094500 | 0.077 | 0.0056 | 7.84 | 0.0709999 | 0.077 | 0.0709999 | 12930 |
| 1740008100 | 0.0714 | 0.0004001 | 0.56 | 0.0692 | 0.0799 | 0.0692 | 37123 |
| 1739921700 | 0.0709999 | -0.0032 | -4.31 | 0.0742 | 0.074301 | 0.0692 | 40825 |
| 1739576100 | 0.0742 | -0.000699 | -0.93 | 0.075 | 0.075 | 0.0692 | 23573 |
| 1739489700 | 0.0748989 | 0.0087989 | 13.31 | 0.066 | 0.075 | 0.0628 | 17146 |
| 1739403300 | 0.0661 | -0.0043 | -6.11 | 0.0709999 | 0.0712499 | 0.066 | 14625 |
| 1739316900 | 0.0704 | -0.0012 | -1.68 | 0.0709999 | 0.085 | 0.068 | 15559 |
| 1739230500 | 0.0716 | -0.002 | -2.72 | 0.0714 | 0.08783 | 0.0711 | 51017 |
| 1738971300 | 0.0736 | -0.0064 | -8.00 | 0.0872 | 0.0872 | 0.0735 | 14755 |
| 1738884900 | 0.08 | 0.0001 | 0.13 | 0.0793 | 0.081 | 0.0746 | 85222 |
| 1738798500 | 0.0799 | -0.0069 | -7.95 | 0.0746 | 0.08 | 0.0746 | 8186 |
| 1738712100 | 0.0868 | 0.0109 | 14.36 | 0.08 | 0.0889 | 0.0746 | 40539 |
| 1738625700 | 0.0759 | -0.0011 | -1.43 | 0.077 | 0.08 | 0.0746 | 35530 |
| 1738366500 | 0.077 | -0.005 | -6.10 | 0.0799 | 0.08 | 0.0746 | 2351 |
| 1738280100 | 0.082 | 0.002 | 2.50 | 0.0747 | 0.082 | 0.0746 | 12371 |
| 1738193700 | 0.08 | -0.0099 | -11.01 | 0.0866 | 0.0897 | 0.075 | 13142 |
| 1738107300 | 0.0898999 | -0.0096 | -9.65 | 0.0818 | 0.09447 | 0.0818 | 16339 |
| 1738020900 | 0.0995 | 0.0130001 | 15.03 | 0.0878 | 0.1 | 0.0818 | 22612 |
| 1737761700 | 0.0864999 | 0.0080999 | 10.33 | 0.0799 | 0.1191 | 0.0751 | 92242 |
| 1737675300 | 0.0784 | 0 | 0.00 | 0.0784 | 0.0784 | 0.0784 | 0 |
| 1737588900 | 0.0784 | 0.0173 | 28.31 | 0.061 | 0.12 | 0.06 | 151592 |
| 1737502500 | 0.0611 | -0.011 | -15.26 | 0.0702 | 0.0731 | 0.061 | 206991 |
| 1737156900 | 0.0721 | -0.005799 | -7.44 | 0.0714999 | 0.0789 | 0.0714999 | 135620 |
| 1737070500 | 0.077899 | 0.005799 | 8.04 | 0.075 | 0.0815 | 0.068 | 39370 |
| 1736984100 | 0.0721 | -0.0078 | -9.76 | 0.072 | 0.0860559 | 0.0639 | 330100 |
| 1736897700 | 0.0799 | -0.0099 | -11.02 | 0.09 | 0.1 | 0.0709999 | 443726 |
| 1736811300 | 0.0898 | -0.0452 | -33.48 | 0.1191 | 0.12 | 0.085 | 179442 |
| 1736552100 | 0.135 | 0.0175 | 14.89 | 0.12 | 0.149 | 0.1084 | 185177 |
| 1736379300 | 0.1175 | -0.0725 | -38.16 | 0.16 | 0.17 | 0.0801 | 464961 |
| 1736292900 | 0.19 | -0.0101 | -5.05 | 0.225 | 0.2399 | 0.1701 | 935946 |
| 1736206500 | 0.2001 | 0.075099 | 60.08 | 0.17 | 0.244 | 0.16 | 1211820 |
| 1735947300 | 0.125001 | 0.042601 | 51.70 | 0.119 | 0.17 | 0.1 | 1165196 |
| 1735860900 | 0.0824 | 0.0024 | 3.00 | 0.0965 | 0.0967 | 0.0701 | 206348 |
| 1735688100 | 0.08 | -0.0005 | -0.62 | 0.0895 | 0.12 | 0.07 | 114776 |
| 1735601700 | 0.0805 | 0.0185 | 29.84 | 0.1 | 0.13 | 0.07 | 1439060 |
| 1735342500 | 0.062 | 0.0319 | 105.98 | 0.08 | 0.084 | 0.058 | 723099 |
| 1735256100 | 0.0301 | 0.0001 | 0.33 | 0.03 | 0.046 | 0.03 | 246555 |
| 1735077840 | 0.03 | 0.0088 | 41.51 | 0.0278 | 0.03 | 0.024599 | 83699 |
| 1734996900 | 0.0212 | 0.0012 | 6.00 | 0.02 | 0.0279 | 0.018 | 130297 |
| 1734737700 | 0.02 | -0.002 | -9.09 | 0.0201 | 0.022 | 0.0195 | 98703 |
| 1734651300 | 0.022 | 0.002 | 10.00 | 0.022 | 0.022 | 0.018 | 147195 |
| 1734564900 | 0.02 | -0.0011 | -5.21 | 0.0165 | 0.0254999 | 0.0165 | 127851 |
| 1734478500 | 0.0211 | 0.0042001 | 24.85 | 0.017 | 0.028 | 0.0168999 | 917388 |
| 1734392100 | 0.0168999 | 0.0038999 | 30.00 | 0.0135 | 0.0175 | 0.0135 | 81332 |
| 1734132900 | 0.013 | -0.0037 | -22.16 | 0.018 | 0.018 | 0.013 | 57301 |
| 1734046500 | 0.0167 | -0.0013 | -7.22 | 0.018 | 0.018 | 0.0117 | 78300 |
| 1733960100 | 0.018 | 0.005556 | 44.65 | 0.0117 | 0.018 | 0.0117 | 449053 |
| 1733873700 | 0.012444 | 0.000144 | 1.17 | 0.0124 | 0.0126 | 0.0115 | 76257 |
| 1733787300 | 0.0123 | 0.0002 | 1.65 | 0.0122 | 0.014 | 0.0103 | 99059 |
| 1733528100 | 0.0121 | -0.0038 | -23.90 | 0.016 | 0.016 | 0.0101 | 66151 |
| 1733441700 | 0.0159 | 0.0006 | 3.92 | 0.0159 | 0.0159 | 0.012 | 4951 |
| 1733355300 | 0.0153 | 0.0023 | 17.69 | 0.014 | 0.0155 | 0.012 | 4457 |
| 1733268900 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.013 | 0.012 | 23101 |
| 1733182500 | 0.012 | 0 | 0.00 | 0.012 | 0.0121 | 0.012 | 17683 |
| 1732917840 | 0.012 | 0.0008 | 7.14 | 0.012 | 0.014 | 0.0114 | 17054 |
| 1732750500 | 0.0112 | -0.0038 | -25.33 | 0.0131 | 0.015 | 0.0112 | 15973 |
| 1732664100 | 0.015 | 0.0038 | 33.93 | 0.0155 | 0.0155 | 0.0121 | 26549 |
| 1732577700 | 0.0112 | -0.0026 | -18.84 | 0.016 | 0.016 | 0.010101 | 51606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
