U.S. markets closed

AEye, Inc. (LIDR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4400-0.7600 (-23.75%)
Al cierre: 04:00PM EDT
2.5000 +0.06 (+2.46%)
Fuera de horario: 07:06PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.90002.98992.32002.44002.44001,545,492
16 may 20243.35004.20003.04003.20003.20005,235,100
15 may 20242.14004.58002.10003.34003.340035,168,000
14 may 20242.18002.78001.92002.46002.46003,887,800
13 may 20242.26002.90002.21002.49002.490010,620,100
10 may 20241.48003.23001.46002.58002.5800158,988,000
09 may 20241.18001.23201.14001.20001.20002,419,500
08 may 20241.26001.26001.16001.18001.180053,800
07 may 20241.30001.30001.24001.26001.260079,600
06 may 20241.17001.28001.15001.26001.2600141,800
03 may 20241.06001.18001.06001.14001.1400110,100
02 may 20241.00001.11000.98601.03001.0300102,200
01 may 20241.01001.06000.98700.99300.993049,900
30 abr 20241.03001.05500.98701.02001.020042,100
29 abr 20241.00001.03000.97601.01001.010053,000
26 abr 20240.98001.03000.98000.99000.990043,700
25 abr 20240.96601.02000.96000.99500.995051,300
24 abr 20241.04001.11000.95400.99600.9960133,100
23 abr 20240.97401.10000.95001.06001.0600150,200
22 abr 20241.04001.04000.92000.97000.970063,300
19 abr 20241.02001.04000.98001.00001.000036,900
18 abr 20241.04001.05001.02001.02001.020044,300
17 abr 20241.00001.07001.00001.03001.030055,400
16 abr 20241.08001.08000.97401.01001.0100119,400
15 abr 20241.14001.18001.01001.04001.0400113,300
12 abr 20241.23001.23001.12001.12001.120055,900
11 abr 20241.25001.25001.17001.20001.200073,700
10 abr 20241.24001.26001.17001.20001.200060,500
09 abr 20241.28001.29001.23001.27001.270032,800
08 abr 20241.28001.29001.21001.27001.270056,200
05 abr 20241.28001.29501.16001.23001.2300127,300
04 abr 20241.31001.34001.26001.28001.280081,800
03 abr 20241.28001.31001.26001.31001.310070,900
02 abr 20241.29001.34001.26001.28001.2800135,700
01 abr 20241.23001.38001.20001.33001.3300198,700
28 mar 20241.25001.29501.20001.25001.2500174,400
27 mar 20241.33001.40001.15001.27001.2700731,600
26 mar 20241.66001.72001.50101.57001.5700568,500
25 mar 20241.56001.77001.38001.73001.7300480,000
22 mar 20241.78001.79001.55001.65001.6500484,200
21 mar 20241.40002.14001.33001.69001.69002,869,400
20 mar 20241.05001.66001.05001.49001.49006,166,700
19 mar 20241.26001.27001.04001.05001.0500489,700
18 mar 20241.42001.46001.17001.25001.25001,102,900
15 mar 20241.17001.22001.15001.15001.1500129,900
14 mar 20241.13001.29001.09001.17001.1700244,200
13 mar 20241.23001.25001.05001.08001.0800128,300
12 mar 20241.30001.37001.16001.17001.1700115,400
11 mar 20241.49001.49001.31001.32001.3200101,300
08 mar 20241.46001.55001.45001.46001.460050,200
07 mar 20241.70001.70001.41001.49001.490093,400
06 mar 20241.73001.73001.60001.68001.680077,100
05 mar 20241.87001.87001.62001.66001.6600147,500
04 mar 20241.65001.87001.60001.85001.8500136,600
01 mar 20241.58001.67001.52001.59001.590074,200
29 feb 20241.53001.58001.53001.57001.570040,500
28 feb 20241.54001.56401.45001.56001.560067,100
27 feb 20241.64001.82001.52001.54001.5400163,800
26 feb 20241.37001.65001.37001.65001.6500202,300
23 feb 20241.37001.37001.29001.37001.370091,800
22 feb 20241.32001.38001.27001.36001.360080,500
21 feb 20241.28001.34001.23001.34001.340051,600
20 feb 20241.30001.30401.22401.29001.290090,200
16 feb 20241.32001.40001.22001.30001.3000191,200
15 feb 20241.27001.49001.27001.30001.3000350,100
14 feb 20241.27001.31001.19001.28001.280050,500
13 feb 20241.31001.32001.25001.30001.300057,600
12 feb 20241.30001.33901.23001.29001.290065,900
09 feb 20241.30001.31401.24001.30001.300055,300
08 feb 20241.38001.40001.22001.30001.3000119,000
07 feb 20241.23001.35001.15001.29001.2900230,300
06 feb 20241.23001.23001.15001.22001.220042,700
05 feb 20241.31001.32501.13001.20001.200051,000
02 feb 20241.31001.31001.24001.30001.300035,900
01 feb 20241.27001.30001.22001.30001.300025,400
31 ene 20241.30001.34501.25001.28001.280020,700
30 ene 20241.40001.40001.26001.30001.300077,200
29 ene 20241.32001.44801.29401.40001.400072,300
26 ene 20241.27001.31001.27001.30001.300026,000
25 ene 20241.29001.34001.26001.27001.270031,200
24 ene 20241.29001.33001.27001.30001.300043,700
23 ene 20241.30001.30001.23001.29001.290043,100
22 ene 20241.28001.33001.22001.29001.2900128,900
19 ene 20241.34001.34001.17001.22001.220087,500
18 ene 20241.39001.39001.30001.31001.310069,100
17 ene 20241.77001.79001.37001.38001.3800241,700
16 ene 20241.94001.97001.76001.82001.8200101,300
12 ene 20241.85001.99001.81001.97001.9700254,200
11 ene 20241.63002.00001.56101.91001.9100380,100
10 ene 20241.77001.77001.51001.55501.5550293,000
09 ene 20241.75001.79001.72001.77001.770051,300
08 ene 20241.75001.83001.73001.75001.7500103,700
05 ene 20241.82001.93901.71001.74001.7400181,100
04 ene 20241.99002.01001.86001.86001.860099,300
03 ene 20242.07002.23001.99002.02002.0200163,000
02 ene 20242.13002.25002.10002.14002.1400176,900
29 dic 20232.39002.55002.25002.29002.2900285,200
28 dic 20232.45002.55002.10002.55002.5500635,600
27 dic 20232.93004.08002.56702.65002.65006,346,300
27 dic 20231:30 División de acciones
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...