Skip to main content
AEye, Inc. (LIDR)
NASDAQ: LIDR · Real-Time Price · USD
0.920
-0.031 (-3.26%)
At close: Nov 20, 2024, 4:00 PM
1.050
+0.130 (14.12%)
After-hours: Nov 20, 2024, 7:27 PM EST

AEye, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.920.950.900.920.92-3.26%89,349
Nov 19, 20240.920.960.880.950.950.11%96,415
Nov 18, 20241.011.050.780.950.95-5.00%314,876
Nov 15, 20241.061.091.001.001.00-6.54%113,828
Nov 14, 20241.071.121.071.071.07-5.31%73,541
Nov 13, 20241.151.200.961.131.13-6.61%257,902
Nov 12, 20241.171.251.111.211.215.22%353,575
Nov 11, 20241.051.191.041.151.157.48%228,865
Nov 8, 20241.111.121.051.071.07-2.73%157,908
Nov 7, 20241.091.131.081.101.10-75,007
Nov 6, 20241.131.151.081.101.10-3.51%92,161
Nov 5, 20241.051.161.051.141.147.55%69,902
Nov 4, 20241.071.121.051.061.06-1.85%35,229
Nov 1, 20241.051.111.051.081.080.93%47,913
Oct 31, 20241.121.121.031.071.07-5.31%150,929
Oct 30, 20241.151.191.121.131.13-3.83%85,120
Oct 29, 20241.151.201.151.181.18-2.08%66,807
Oct 28, 20241.161.211.151.201.201.69%168,470
Oct 25, 20241.151.211.151.181.180.85%69,505
Oct 24, 20241.161.211.141.171.171.74%200,029
Oct 23, 20241.151.181.151.151.15-1.71%77,696
Oct 22, 20241.161.201.161.171.17-0.85%36,103
Oct 21, 20241.181.201.151.181.18-1.67%66,768
Oct 18, 20241.151.201.121.201.203.45%89,281
Oct 17, 20241.161.201.151.161.16-0.85%82,188
Oct 16, 20241.151.181.151.171.170.86%43,489
Oct 15, 20241.201.241.101.161.16-5.69%138,553
Oct 14, 20241.211.251.201.231.23-0.81%53,381
Oct 11, 20241.301.301.221.241.24-3.13%133,607
Oct 10, 20241.261.301.211.281.281.59%108,960
Oct 9, 20241.241.281.231.261.261.61%70,136
Oct 8, 20241.311.311.191.241.24-3.88%133,522
Oct 7, 20241.191.291.181.291.2910.26%267,055
Oct 4, 20241.181.181.121.171.171.74%80,810
Oct 3, 20241.131.201.111.151.154.55%116,941
Oct 2, 20241.101.141.091.101.10-0.90%39,752
Oct 1, 20241.141.151.101.111.11-2.63%34,224
Sep 30, 20241.171.171.101.141.140.88%96,138
Sep 27, 20241.091.151.091.131.132.73%63,154
Sep 26, 20241.081.151.071.101.102.80%101,375
Sep 25, 20241.111.131.061.071.07-3.60%102,365
Sep 24, 20241.111.131.061.111.111.83%106,123
Sep 23, 20241.151.161.071.091.09-66,400
Sep 20, 20241.201.221.091.091.09-8.40%105,497
Sep 19, 20241.151.211.131.191.193.48%85,792
Sep 18, 20241.231.241.131.151.15-5.74%157,863
Sep 17, 20241.111.271.111.221.228.93%191,123
Sep 16, 20241.051.181.051.121.121.82%73,429
Sep 13, 20241.061.181.061.101.103.77%161,957
Sep 12, 20241.051.091.051.061.06-2.75%58,227
Sep 11, 20241.111.131.051.091.09-0.91%99,819
Sep 10, 20241.101.121.061.101.10-114,759
Sep 9, 20241.051.151.051.101.101.85%145,596
Sep 6, 20241.081.111.071.081.08-0.92%129,112
Sep 5, 20241.141.151.071.091.09-3.54%212,341
Sep 4, 20241.181.181.101.131.13-5.04%92,006
Sep 3, 20241.241.251.171.191.19-4.80%45,320
Aug 30, 20241.251.281.221.251.25-96,192
Aug 29, 20241.281.291.201.251.25-1.57%147,869
Aug 28, 20241.311.321.261.271.27-4.51%60,547
Aug 27, 20241.351.381.271.331.33-1.48%55,465
Aug 26, 20241.291.401.271.351.352.27%119,227
Aug 23, 20241.341.371.241.321.323.94%178,808
Aug 22, 20241.501.541.171.271.27-15.33%669,267
Aug 21, 20241.341.841.281.501.5013.64%1,474,364
Aug 20, 20241.341.361.281.321.32-129,102
Aug 19, 20241.251.361.231.321.328.20%206,816
Aug 16, 20241.271.281.191.221.22-101,136
Aug 15, 20241.141.241.121.221.2210.41%119,231
Aug 14, 20241.091.151.091.111.110.45%40,876
Aug 13, 20241.131.141.051.101.10-94,018
Aug 12, 20241.171.181.031.101.10-5.17%154,311
Aug 9, 20241.231.231.151.161.16-4.13%78,658
Aug 8, 20241.201.221.161.211.21-116,292
Aug 7, 20241.311.321.191.211.21-3.20%149,458
Aug 6, 20241.381.381.191.251.25-7.41%165,724
Aug 5, 20241.181.401.171.351.351.50%230,099
Aug 2, 20241.311.411.231.331.33-1.48%188,114
Aug 1, 20241.391.411.311.351.35-4.26%244,335
Jul 31, 20241.481.491.361.411.41-3.42%275,124
Jul 30, 20241.611.681.441.461.46-6.41%400,902
Jul 29, 20241.381.581.351.561.563.31%2,311,610
Jul 26, 20241.411.531.321.511.515.59%140,432
Jul 25, 20241.441.481.381.431.431.42%76,781
Jul 24, 20241.571.571.381.411.41-10.76%128,121
Jul 23, 20241.501.591.461.581.583.95%176,839
Jul 22, 20241.591.591.451.521.52-0.65%111,926
Jul 19, 20241.581.611.461.531.53-4.97%194,341
Jul 18, 20241.691.731.581.611.61-5.85%162,240
Jul 17, 20241.781.821.681.711.71-7.07%187,271
Jul 16, 20241.791.851.721.841.84-193,831
Jul 15, 20241.891.971.771.841.84-419,050
Jul 12, 20241.891.891.761.841.84-0.54%247,267
Jul 11, 20241.781.931.771.851.856.32%201,854
Jul 10, 20241.701.801.631.741.742.96%186,310
Jul 9, 20241.711.801.591.691.69-307,664
Jul 8, 20241.801.831.621.691.69-5.06%217,840
Jul 5, 20241.971.971.701.781.78-0.56%157,751
Jul 3, 20241.781.901.781.791.790.56%139,925
Jul 2, 20241.951.951.691.781.78-9.18%371,758