Italia markets closed

AEye, Inc. (LIDR)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9000-0,0300 (-1,55%)
Alla chiusura: 04:00PM EDT
1,9200 +0,02 (+1,05%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20241,92001,99001,84501,90001,9000221.100
20 giu 20242,00002,06001,90001,93001,9300200.400
18 giu 20242,26002,29901,92002,00002,0000466.200
17 giu 20242,27002,37002,11002,24002,2400249.800
14 giu 20242,29002,45002,23002,27002,2700231.500
13 giu 20242,39002,44002,24002,30002,3000178.900
12 giu 20242,27002,51002,27002,39002,3900362.200
11 giu 20242,42002,47002,17002,35002,3500416.300
10 giu 20242,78002,80002,31002,46002,4600499.300
07 giu 20243,01003,07002,53002,68002,6800623.600
06 giu 20243,21003,21002,80003,08003,0800470.400
05 giu 20243,15003,31003,11703,21003,2100353.800
04 giu 20243,28003,43003,00003,16003,1600542.000
03 giu 20243,42003,64003,11003,34003,3400835.800
31 mag 20243,53003,62003,23503,38003,3800912.200
30 mag 20244,13004,26003,50003,61003,61001.174.700
29 mag 20243,84004,38003,62104,31004,31002.227.700
28 mag 20243,69005,15003,69003,84003,840025.175.400
24 mag 20242,71003,81002,62003,48003,48007.345.400
23 mag 20243,35003,37002,64002,79002,7900830.900
22 mag 20243,42003,81003,18003,25003,25001.717.100
21 mag 20242,48004,14002,42003,88003,880011.863.900
20 mag 20242,50002,57002,12002,54002,54001.089.000
17 mag 20242,90002,99002,32002,44002,44001.576.400
16 mag 20243,35004,20003,04003,20003,20005.235.100
15 mag 20242,14004,58002,10003,34003,340035.168.000
14 mag 20242,18002,78001,92002,46002,46003.887.800
13 mag 20242,26002,90002,21002,49002,490010.620.100
10 mag 20241,48003,23001,46002,58002,5800158.988.000
09 mag 20241,18001,23201,14001,20001,20002.419.500
08 mag 20241,26001,26001,16001,18001,180053.800
07 mag 20241,30001,30001,24001,26001,260079.600
06 mag 20241,17001,28001,15001,26001,2600141.800
03 mag 20241,06001,18001,06001,14001,1400110.100
02 mag 20241,00001,11000,98601,03001,0300102.200
01 mag 20241,01001,06000,98700,99300,993049.900
30 apr 20241,03001,05500,98701,02001,020042.100
29 apr 20241,00001,03000,97601,01001,010053.000
26 apr 20240,98001,03000,98000,99000,990043.700
25 apr 20240,96601,02000,96000,99500,995051.300
24 apr 20241,04001,11000,95400,99600,9960133.100
23 apr 20240,97401,10000,95001,06001,0600150.200
22 apr 20241,04001,04000,92000,97000,970063.300
19 apr 20241,02001,04000,98001,00001,000036.900
18 apr 20241,04001,05001,02001,02001,020044.300
17 apr 20241,00001,07001,00001,03001,030055.400
16 apr 20241,08001,08000,97401,01001,0100119.400
15 apr 20241,14001,18001,01001,04001,0400113.300
12 apr 20241,23001,23001,12001,12001,120055.900
11 apr 20241,25001,25001,17001,20001,200073.700
10 apr 20241,24001,26001,17001,20001,200060.500
09 apr 20241,28001,29001,23001,27001,270032.800
08 apr 20241,28001,29001,21001,27001,270056.200
05 apr 20241,28001,29501,16001,23001,2300127.300
04 apr 20241,31001,34001,26001,28001,280081.800
03 apr 20241,28001,31001,26001,31001,310070.900
02 apr 20241,29001,34001,26001,28001,2800135.700
01 apr 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 gen 20241,30001,34501,25001,28001,280020.700
30 gen 20241,40001,40001,26001,30001,300077.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...