NasdaqCM - Delayed Quote USD

AEye, Inc. (LIDRW)

Compare
0.0200 +0.0020 (+11.11%)
At close: December 20 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.0200 0.0220 0.0200 0.0200 0.0200 98,700
Dec 19, 2024 0.0220 0.0220 0.0180 0.0220 0.0220 147,200
Dec 18, 2024 0.0170 0.0260 0.0170 0.0200 0.0200 127,900
Dec 17, 2024 0.0170 0.0280 0.0170 0.0210 0.0210 917,400
Dec 16, 2024 0.0140 0.0180 0.0140 0.0170 0.0170 86,500
Dec 13, 2024 0.0180 0.0180 0.0130 0.0130 0.0130 57,300
Dec 12, 2024 0.0180 0.0180 0.0120 0.0170 0.0170 78,300
Dec 11, 2024 0.0120 0.0180 0.0120 0.0180 0.0180 449,100
Dec 10, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 76,300
Dec 9, 2024 0.0120 0.0140 0.0100 0.0120 0.0120 99,100
Dec 6, 2024 0.0160 0.0160 0.0100 0.0120 0.0120 66,200
Dec 5, 2024 0.0160 0.0160 0.0120 0.0160 0.0160 5,000
Dec 4, 2024 0.0140 0.0160 0.0120 0.0150 0.0150 4,500
Dec 3, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 23,100
Dec 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 17,700
Nov 29, 2024 0.0120 0.0140 0.0110 0.0120 0.0120 17,100
Nov 27, 2024 0.0130 0.0150 0.0110 0.0110 0.0110 16,000
Nov 26, 2024 0.0160 0.0160 0.0120 0.0150 0.0150 26,500
Nov 25, 2024 0.0160 0.0160 0.0100 0.0110 0.0110 51,600
Nov 22, 2024 0.0150 0.0150 0.0110 0.0140 0.0140 107,800
Nov 21, 2024 0.0110 0.0150 0.0110 0.0120 0.0120 190,300
Nov 20, 2024 0.0130 0.0150 0.0100 0.0140 0.0140 6,600
Nov 19, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 117,700
Nov 18, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 33,500
Nov 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 14,000
Nov 14, 2024 0.0120 0.0130 0.0100 0.0120 0.0120 31,400
Nov 13, 2024 0.0090 0.0140 0.0090 0.0100 0.0100 58,100
Nov 12, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 40,400
Nov 11, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 39,200
Nov 8, 2024 0.0080 0.0130 0.0060 0.0100 0.0100 156,000
Nov 7, 2024 0.0080 0.0090 0.0060 0.0060 0.0060 122,300
Nov 6, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 2,200
Nov 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 7,200
Nov 4, 2024 0.0090 0.0090 0.0060 0.0080 0.0080 54,600
Nov 1, 2024 0.0080 0.0090 0.0070 0.0090 0.0090 29,500
Oct 31, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 8,500
Oct 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,400
Oct 29, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 96,000
Oct 28, 2024 0.0070 0.0140 0.0070 0.0120 0.0120 118,100
Oct 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 8,500
Oct 24, 2024 0.0090 0.0090 0.0070 0.0090 0.0090 31,100
Oct 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 8,500
Oct 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 25,500
Oct 21, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 15,900
Oct 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,700
Oct 17, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 53,600
Oct 16, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 48,300
Oct 15, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 49,000
Oct 14, 2024 0.0060 0.0090 0.0060 0.0070 0.0070 119,000
Oct 11, 2024 0.0060 0.0080 0.0060 0.0080 0.0080 25,400
Oct 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 4,000
Oct 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 8, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 10,100
Oct 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,500
Oct 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 64,600
Oct 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,500
Oct 1, 2024 0.0070 0.0090 0.0070 0.0070 0.0070 24,200
Sep 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 4,200
Sep 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 26, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 63,700
Sep 25, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 23,800
Sep 24, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 119,600
Sep 23, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 59,700
Sep 20, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 700
Sep 19, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 3,300
Sep 18, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 69,200
Sep 17, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 59,000
Sep 16, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 7,200
Sep 13, 2024 0.0130 0.0130 0.0090 0.0090 0.0090 34,700
Sep 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 12,600
Sep 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 10, 2024 0.0090 0.0140 0.0080 0.0130 0.0130 25,300
Sep 9, 2024 0.0090 0.0140 0.0090 0.0110 0.0110 8,300
Sep 6, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 13,900
Sep 5, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 44,000
Sep 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100
Sep 3, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 9,600
Aug 30, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 2,200
Aug 29, 2024 0.0090 0.0110 0.0090 0.0090 0.0090 7,500
Aug 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 27, 2024 0.0110 0.0110 0.0080 0.0080 0.0080 104,300
Aug 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 23, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 28,800
Aug 22, 2024 0.0140 0.0150 0.0090 0.0140 0.0140 111,700
Aug 21, 2024 0.0090 0.0150 0.0080 0.0150 0.0150 101,000
Aug 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,300
Aug 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 300
Aug 14, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 4,700
Aug 13, 2024 0.0130 0.0130 0.0080 0.0110 0.0110 6,300
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Aug 9, 2024 0.0100 0.0130 0.0100 0.0100 0.0100 7,900
Aug 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 4,500
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,200
Aug 5, 2024 0.0140 0.0140 0.0100 0.0100 0.0100 15,000
Aug 2, 2024 0.0100 0.0140 0.0100 0.0110 0.0110 6,100
Aug 1, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 11,600
Jul 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 30, 2024 0.0130 0.0140 0.0100 0.0140 0.0140 93,200
Jul 29, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 14,600
Jul 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Jul 25, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 2,100
Jul 24, 2024 0.0120 0.0130 0.0110 0.0110 0.0110 15,900
Jul 23, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 33,600
Jul 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 48,500
Jul 19, 2024 0.0110 0.0140 0.0100 0.0140 0.0140 36,600
Jul 18, 2024 0.0130 0.0140 0.0100 0.0100 0.0100 107,900
Jul 17, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 15,900
Jul 16, 2024 0.0100 0.0130 0.0100 0.0110 0.0110 91,000
Jul 15, 2024 0.0130 0.0140 0.0100 0.0110 0.0110 44,600
Jul 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 300
Jul 11, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 39,300
Jul 10, 2024 0.0130 0.0150 0.0120 0.0140 0.0140 153,000
Jul 9, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 8,300
Jul 8, 2024 0.0160 0.0160 0.0130 0.0130 0.0130 117,800
Jul 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 62,300
Jul 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 2, 2024 0.0150 0.0200 0.0140 0.0190 0.0190 59,800
Jul 1, 2024 0.0150 0.0150 0.0130 0.0140 0.0140 85,700
Jun 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 500
Jun 27, 2024 0.0130 0.0220 0.0130 0.0180 0.0180 60,800
Jun 26, 2024 0.0160 0.0200 0.0150 0.0200 0.0200 60,700
Jun 25, 2024 0.0160 0.0160 0.0140 0.0160 0.0160 14,000
Jun 24, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 386,700
Jun 21, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 186,100
Jun 20, 2024 0.0190 0.0190 0.0130 0.0140 0.0140 5,700
Jun 18, 2024 0.0160 0.0190 0.0130 0.0130 0.0130 102,100
Jun 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 9,400
Jun 14, 2024 0.0240 0.0240 0.0140 0.0140 0.0140 8,900
Jun 13, 2024 0.0150 0.0180 0.0130 0.0170 0.0170 108,400
Jun 12, 2024 0.0190 0.0190 0.0150 0.0180 0.0180 30,100
Jun 11, 2024 0.0200 0.0200 0.0140 0.0140 0.0140 3,800
Jun 10, 2024 0.0160 0.0170 0.0130 0.0130 0.0130 28,700
Jun 7, 2024 0.0130 0.0160 0.0130 0.0130 0.0130 198,500
Jun 6, 2024 0.0160 0.0170 0.0140 0.0150 0.0150 114,300
Jun 5, 2024 0.0180 0.0180 0.0150 0.0150 0.0150 61,200
Jun 4, 2024 0.0220 0.0220 0.0160 0.0170 0.0170 76,600
Jun 3, 2024 0.0200 0.0230 0.0200 0.0220 0.0220 16,400
May 31, 2024 0.0250 0.0250 0.0150 0.0200 0.0200 55,300
May 30, 2024 0.0190 0.0250 0.0190 0.0200 0.0200 69,900
May 29, 2024 0.0200 0.0230 0.0180 0.0220 0.0220 73,800
May 28, 2024 0.0300 0.0300 0.0130 0.0180 0.0180 422,400
May 24, 2024 0.0150 0.0280 0.0150 0.0190 0.0190 309,600
May 23, 2024 0.0150 0.0210 0.0150 0.0200 0.0200 56,200
May 22, 2024 0.0210 0.0210 0.0150 0.0210 0.0210 149,500
May 21, 2024 0.0190 0.0220 0.0120 0.0210 0.0210 336,700
May 20, 2024 0.0200 0.0200 0.0150 0.0180 0.0180 141,600
May 17, 2024 0.0190 0.0200 0.0110 0.0120 0.0120 788,500
May 16, 2024 0.0220 0.0220 0.0140 0.0180 0.0180 220,400
May 15, 2024 0.0220 0.0280 0.0150 0.0230 0.0230 523,200
May 14, 2024 0.0150 0.0230 0.0150 0.0230 0.0230 45,600
May 13, 2024 0.0250 0.0250 0.0140 0.0150 0.0150 362,800
May 10, 2024 0.0130 0.0300 0.0130 0.0210 0.0210 1,802,100
May 9, 2024 0.0090 0.0130 0.0090 0.0090 0.0090 259,700
May 8, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 120,200
May 7, 2024 0.0090 0.0100 0.0070 0.0070 0.0070 118,100
May 6, 2024 0.0130 0.0130 0.0080 0.0080 0.0080 200,100
May 3, 2024 0.0080 0.0130 0.0080 0.0080 0.0080 21,400
May 2, 2024 0.0120 0.0120 0.0080 0.0080 0.0080 5,200
May 1, 2024 0.0080 0.0130 0.0080 0.0130 0.0130 8,300
Apr 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 3,000
Apr 29, 2024 0.0090 0.0150 0.0090 0.0150 0.0150 12,200
Apr 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 200
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,700
Apr 24, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 31,400
Apr 23, 2024 0.0140 0.0140 0.0110 0.0140 0.0140 106,700
Apr 22, 2024 0.0110 0.0150 0.0060 0.0080 0.0080 155,600
Apr 19, 2024 0.0080 0.0110 0.0080 0.0080 0.0080 11,300
Apr 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 500
Apr 17, 2024 0.0070 0.0110 0.0070 0.0090 0.0090 32,000
Apr 16, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 4,300
Apr 15, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 87,600
Apr 12, 2024 0.0080 0.0110 0.0070 0.0100 0.0100 25,300
Apr 11, 2024 0.0090 0.0090 0.0060 0.0060 0.0060 58,200
Apr 10, 2024 0.0090 0.0130 0.0090 0.0090 0.0090 30,000
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 8, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 11,600
Apr 5, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 16,600
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Apr 3, 2024 0.0090 0.0110 0.0080 0.0080 0.0080 19,100
Apr 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Apr 1, 2024 0.0120 0.0120 0.0090 0.0090 0.0090 44,400
Mar 28, 2024 0.0110 0.0110 0.0080 0.0090 0.0090 165,000
Mar 27, 2024 0.0120 0.0150 0.0090 0.0100 0.0100 45,200
Mar 26, 2024 0.0310 0.0310 0.0100 0.0120 0.0120 155,800
Mar 25, 2024 0.0200 0.0230 0.0110 0.0200 0.0200 77,800
Mar 22, 2024 0.0180 0.0200 0.0130 0.0170 0.0170 42,400
Mar 21, 2024 0.0100 0.0250 0.0100 0.0150 0.0150 149,100
Mar 20, 2024 0.0090 0.0250 0.0090 0.0190 0.0190 567,600
Mar 19, 2024 0.0100 0.0140 0.0090 0.0120 0.0120 33,300
Mar 18, 2024 0.0100 0.0150 0.0100 0.0140 0.0140 847,000
Mar 15, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 119,400
Mar 14, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 58,000
Mar 13, 2024 0.0070 0.0090 0.0070 0.0070 0.0070 6,100
Mar 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 5,300
Mar 11, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 34,200
Mar 8, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 30,900
Mar 7, 2024 0.0100 0.0100 0.0070 0.0080 0.0080 12,800
Mar 6, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 3,600
Mar 5, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 20,700
Mar 4, 2024 0.0100 0.0100 0.0070 0.0100 0.0100 26,800
Mar 1, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 3,800
Feb 29, 2024 0.0080 0.0100 0.0070 0.0100 0.0100 19,400
Feb 28, 2024 0.0070 0.0150 0.0070 0.0100 0.0100 43,500
Feb 27, 2024 0.0110 0.0120 0.0070 0.0100 0.0100 31,800
Feb 26, 2024 0.0100 0.0120 0.0060 0.0110 0.0110 113,400
Feb 23, 2024 0.0060 0.0100 0.0060 0.0060 0.0060 43,700
Feb 22, 2024 0.0090 0.0100 0.0060 0.0060 0.0060 56,500
Feb 21, 2024 0.0080 0.0090 0.0050 0.0090 0.0090 19,500
Feb 20, 2024 0.0050 0.0090 0.0050 0.0060 0.0060 36,700
Feb 16, 2024 0.0100 0.0100 0.0050 0.0090 0.0090 77,000
Feb 15, 2024 0.0100 0.0100 0.0040 0.0090 0.0090 38,500
Feb 14, 2024 0.0100 0.0100 0.0040 0.0040 0.0040 23,600
Feb 13, 2024 0.0090 0.0090 0.0050 0.0060 0.0060 38,900
Feb 12, 2024 0.0090 0.0100 0.0040 0.0090 0.0090 85,300
Feb 9, 2024 0.0070 0.0070 0.0050 0.0050 0.0050 26,800
Feb 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 21,100
Feb 7, 2024 0.0040 0.0070 0.0040 0.0070 0.0070 21,800
Feb 6, 2024 0.0060 0.0060 0.0030 0.0060 0.0060 18,000
Feb 5, 2024 0.0070 0.0070 0.0040 0.0060 0.0060 32,100
Feb 2, 2024 0.0060 0.0070 0.0040 0.0060 0.0060 46,900
Feb 1, 2024 0.0040 0.0060 0.0040 0.0060 0.0060 1,900
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 100
Jan 30, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 39,800
Jan 29, 2024 0.0060 0.0060 0.0040 0.0040 0.0040 6,200
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 12,200
Jan 22, 2024 0.0060 0.0060 0.0030 0.0050 0.0050 30,900
Jan 19, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 308,000
Jan 18, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 3,700
Jan 17, 2024 0.0100 0.0100 0.0060 0.0070 0.0070 85,800
Jan 16, 2024 0.0090 0.0100 0.0070 0.0100 0.0100 14,800
Jan 12, 2024 0.0090 0.0090 0.0070 0.0090 0.0090 23,600
Jan 11, 2024 0.0060 0.0080 0.0060 0.0080 0.0080 7,900
Jan 10, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Jan 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 4,500
Jan 8, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 18,000
Jan 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,500
Jan 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 2, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 3,700
Dec 29, 2023 0.0050 0.0100 0.0050 0.0060 0.0060 28,500
Dec 28, 2023 0.0030 0.0100 0.0030 0.0100 0.0100 149,700
Dec 27, 2023 0.0030 0.0080 0.0030 0.0030 0.0030 95,700
Dec 26, 2023 0.0060 0.0080 0.0030 0.0050 0.0050 85,100
Dec 22, 2023 0.0050 0.0080 0.0050 0.0060 0.0060 22,800
Dec 21, 2023 0.0080 0.0080 0.0030 0.0050 0.0050 27,800

Related Tickers

KPLTW Katapult Holdings, Inc.
0.0060
+1.69%
 
PGYWW Pagaya Technologies Ltd.
0.0643
+16.91%
 
AEVA-WS
 
AISPW Airship AI Holdings, Inc.
1.0800
+2.86%
 
GRRRW Gorilla Technology Group Inc.
0.4326
-6.08%
 
CETXP Cemtrex, Inc.
0.1110
0.00%
 
APCXW AppTech Payments Corp.
0.1020
-36.25%
 
RVYL Ryvyl Inc.
1.2500
-4.21%
 
AEVA Aeva Technologies, Inc.
4.0200
+3.88%
 
TUYA Tuya Inc.
1.8000
-1.10%