Canada markets closed

AEye, Inc. (LIDR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1800-0.0800 (-6.35%)
At close: 04:00PM EDT
1.1991 +0.02 (+1.62%)
After hours: 05:26PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.26001.26001.16501.18001.180053,434
May 07, 20241.30001.30001.24001.26001.260079,600
May 06, 20241.17001.28001.15001.26001.2600141,800
May 03, 20241.06001.18001.06001.14001.1400110,100
May 02, 20241.00001.11000.98601.03001.0300102,200
May 01, 20241.01001.06000.98700.99300.993049,900
Apr 30, 20241.03001.05500.98701.02001.020042,100
Apr 29, 20241.00001.03000.97601.01001.010053,000
Apr 26, 20240.98001.03000.98000.99000.990043,700
Apr 25, 20240.96601.02000.96000.99500.995051,300
Apr 24, 20241.04001.11000.95400.99600.9960133,100
Apr 23, 20240.97401.10000.95001.06001.0600150,200
Apr 22, 20241.04001.04000.92000.97000.970063,300
Apr 19, 20241.02001.04000.98001.00001.000036,900
Apr 18, 20241.04001.05001.02001.02001.020044,300
Apr 17, 20241.00001.07001.00001.03001.030055,400
Apr 16, 20241.08001.08000.97401.01001.0100119,400
Apr 15, 20241.14001.18001.01001.04001.0400113,300
Apr 12, 20241.23001.23001.12001.12001.120055,900
Apr 11, 20241.25001.25001.17001.20001.200073,700
Apr 10, 20241.24001.26001.17001.20001.200060,500
Apr 09, 20241.28001.29001.23001.27001.270032,800
Apr 08, 20241.28001.29001.21001.27001.270056,200
Apr 05, 20241.28001.29501.16001.23001.2300127,300
Apr 04, 20241.31001.34001.26001.28001.280081,800
Apr 03, 20241.28001.31001.26001.31001.310070,900
Apr 02, 20241.29001.34001.26001.28001.2800135,700
Apr 01, 20241.23001.38001.20001.33001.3300198,700
Mar 28, 20241.25001.29501.20001.25001.2500174,400
Mar 27, 20241.33001.40001.15001.27001.2700731,600
Mar 26, 20241.66001.72001.50101.57001.5700568,500
Mar 25, 20241.56001.77001.38001.73001.7300480,000
Mar 22, 20241.78001.79001.55001.65001.6500484,200
Mar 21, 20241.40002.14001.33001.69001.69002,869,400
Mar 20, 20241.05001.66001.05001.49001.49006,166,700
Mar 19, 20241.26001.27001.04001.05001.0500489,700
Mar 18, 20241.42001.46001.17001.25001.25001,102,900
Mar 15, 20241.17001.22001.15001.15001.1500129,900
Mar 14, 20241.13001.29001.09001.17001.1700244,200
Mar 13, 20241.23001.25001.05001.08001.0800128,300
Mar 12, 20241.30001.37001.16001.17001.1700115,400
Mar 11, 20241.49001.49001.31001.32001.3200101,300
Mar 08, 20241.46001.55001.45001.46001.460050,200
Mar 07, 20241.70001.70001.41001.49001.490093,400
Mar 06, 20241.73001.73001.60001.68001.680077,100
Mar 05, 20241.87001.87001.62001.66001.6600147,500
Mar 04, 20241.65001.87001.60001.85001.8500136,600
Mar 01, 20241.58001.67001.52001.59001.590074,200
Feb 29, 20241.53001.58001.53001.57001.570040,500
Feb 28, 20241.54001.56401.45001.56001.560067,100
Feb 27, 20241.64001.82001.52001.54001.5400163,800
Feb 26, 20241.37001.65001.37001.65001.6500202,300
Feb 23, 20241.37001.37001.29001.37001.370091,800
Feb 22, 20241.32001.38001.27001.36001.360080,500
Feb 21, 20241.28001.34001.23001.34001.340051,600
Feb 20, 20241.30001.30401.22401.29001.290090,200
Feb 16, 20241.32001.40001.22001.30001.3000191,200
Feb 15, 20241.27001.49001.27001.30001.3000350,100
Feb 14, 20241.27001.31001.19001.28001.280050,500
Feb 13, 20241.31001.32001.25001.30001.300057,600
Feb 12, 20241.30001.33901.23001.29001.290065,900
Feb 09, 20241.30001.31401.24001.30001.300055,300
Feb 08, 20241.38001.40001.22001.30001.3000119,000
Feb 07, 20241.23001.35001.15001.29001.2900230,300
Feb 06, 20241.23001.23001.15001.22001.220042,700
Feb 05, 20241.31001.32501.13001.20001.200051,000
Feb 02, 20241.31001.31001.24001.30001.300035,900
Feb 01, 20241.27001.30001.22001.30001.300025,400
Jan 31, 20241.30001.34501.25001.28001.280020,700
Jan 30, 20241.40001.40001.26001.30001.300077,200
Jan 29, 20241.32001.44801.29401.40001.400072,300
Jan 26, 20241.27001.31001.27001.30001.300026,000
Jan 25, 20241.29001.34001.26001.27001.270031,200
Jan 24, 20241.29001.33001.27001.30001.300043,700
Jan 23, 20241.30001.30001.23001.29001.290043,100
Jan 22, 20241.28001.33001.22001.29001.2900128,900
Jan 19, 20241.34001.34001.17001.22001.220087,500
Jan 18, 20241.39001.39001.30001.31001.310069,100
Jan 17, 20241.77001.79001.37001.38001.3800241,700
Jan 16, 20241.94001.97001.76001.82001.8200101,300
Jan 12, 20241.85001.99001.81001.97001.9700254,200
Jan 11, 20241.63002.00001.56101.91001.9100380,100
Jan 10, 20241.77001.77001.51001.55501.5550293,000
Jan 09, 20241.75001.79001.72001.77001.770051,300
Jan 08, 20241.75001.83001.73001.75001.7500103,700
Jan 05, 20241.82001.93901.71001.74001.7400181,100
Jan 04, 20241.99002.01001.86001.86001.860099,300
Jan 03, 20242.07002.23001.99002.02002.0200163,000
Jan 02, 20242.13002.25002.10002.14002.1400176,900
Dec 29, 20232.39002.55002.25002.29002.2900285,200
Dec 28, 20232.45002.55002.10002.55002.5500635,600
Dec 27, 20232.93004.08002.56702.65002.65006,346,300
Dec 27, 20231:30 Stock Split
Dec 26, 20232.10002.25001.98002.22002.2200393,363
Dec 22, 20231.71002.10001.56002.01002.0100165,493
Dec 21, 20231.98002.04001.86002.04002.040098,397
Dec 20, 20231.86002.04001.68002.01002.0100392,163
Dec 19, 20232.40002.52001.83002.10002.1000317,237
Dec 18, 20233.06003.12002.94003.03003.030052,753
Dec 15, 20233.30003.33003.03003.06003.060066,077
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...