Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeye Inc (NQ: LIDR )

1.070 -0.060 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 2.000 2.000 1.870 1.950 158,084 -0.02(-1.02%)
Jun 27, 2024 1.920 1.970 1.880 1.970 118,874 +0.03(+1.55%)
Jun 26, 2024 1.980 2.050 1.900 1.940 125,370 +0.04(+2.11%)
Jun 25, 2024 2.100 2.170 1.900 1.900 196,775 -0.20(-9.52%)
Jun 24, 2024 1.920 2.140 1.890 2.100 246,608 +0.20(+10.53%)
Jun 21, 2024 1.920 1.990 1.845 1.900 221,429 -0.03(-1.55%)
Jun 20, 2024 2.000 2.060 1.900 1.930 199,536 -0.07(-3.50%)
Jun 18, 2024 2.260 2.299 1.920 2.000 466,220 -0.24(-10.71%)
Jun 17, 2024 2.270 2.370 2.110 2.240 249,801 -0.03(-1.32%)
Jun 14, 2024 2.290 2.450 2.230 2.270 231,472 -0.03(-1.30%)
Jun 13, 2024 2.390 2.440 2.240 2.300 178,895 -0.09(-3.77%)
Jun 12, 2024 2.270 2.510 2.270 2.390 362,199 +0.04(+1.70%)
Jun 11, 2024 2.420 2.470 2.170 2.350 416,230 -0.11(-4.47%)
Jun 10, 2024 2.780 2.800 2.310 2.460 499,217 -0.22(-8.21%)
Jun 07, 2024 3.010 3.070 2.530 2.680 623,648 -0.40(-12.99%)
Jun 06, 2024 3.210 3.210 2.800 3.080 468,379 -0.13(-4.05%)
Jun 05, 2024 3.150 3.310 3.117 3.210 352,623 +0.05(+1.58%)
Jun 04, 2024 3.280 3.430 3.000 3.160 511,622 -0.18(-5.39%)
Jun 03, 2024 3.420 3.640 3.110 3.340 835,912 -0.04(-1.18%)
May 31, 2024 3.530 3.620 3.235 3.380 912,242 -0.23(-6.37%)
May 30, 2024 4.130 4.260 3.500 3.610 1,172,049 -0.70(-16.24%)
May 29, 2024 3.840 4.380 3.620 4.310 2,225,668 +0.47(+12.24%)
May 28, 2024 3.690 5.150 3.690 3.840 25,160,656 +0.36(+10.34%)
May 24, 2024 2.710 3.810 2.620 3.480 7,377,869 +0.69(+24.73%)
May 23, 2024 3.350 3.370 2.640 2.790 829,982 -0.46(-14.15%)
May 22, 2024 3.420 3.810 3.180 3.250 1,706,903 -0.63(-16.24%)
May 21, 2024 2.480 4.140 2.420 3.880 11,832,376 +1.34(+52.76%)
May 20, 2024 2.500 2.570 2.120 2.540 1,085,112 +0.10(+4.10%)
May 17, 2024 2.900 2.990 2.320 2.440 1,576,406 -0.76(-23.75%)
May 16, 2024 3.350 4.200 3.040 3.200 5,231,866 -0.14(-4.19%)
May 15, 2024 2.140 4.580 2.100 3.340 35,141,400 +0.88(+35.77%)
May 14, 2024 2.180 2.780 1.920 2.460 3,843,629 -0.03(-1.20%)
May 13, 2024 2.260 2.900 2.210 2.490 10,591,822 -0.09(-3.49%)
May 10, 2024 1.480 3.230 1.460 2.580 158,988,032 +1.38(+115.00%)
May 09, 2024 1.180 1.232 1.140 1.200 2,241,653 +0.02(+1.69%)
May 08, 2024 1.260 1.260 1.160 1.180 53,567 -0.08(-6.35%)
May 07, 2024 1.300 1.300 1.240 1.260 79,657 +0.00(+0.00%)
May 06, 2024 1.170 1.280 1.150 1.260 141,887 +0.12(+10.53%)
May 03, 2024 1.060 1.180 1.060 1.140 110,230 +0.11(+10.68%)
May 02, 2024 1.000 1.110 0.9860 1.030 102,221 +0.04(+3.73%)
May 01, 2024 1.010 1.060 0.9870 0.9930 49,864 -0.03(-2.65%)
Apr 30, 2024 1.030 1.055 0.9873 1.020 41,333 +0.01(+0.99%)
Apr 29, 2024 1.000 1.030 0.9755 1.010 53,057 +0.02(+2.00%)
Apr 26, 2024 0.9800 1.030 0.9800 0.9902 43,650 -0.00(-0.48%)
Apr 25, 2024 0.9700 1.020 0.9600 0.9950 50,435 -0.00(-0.07%)
Apr 24, 2024 1.040 1.110 0.9537 0.9957 133,143 -0.06(-6.07%)
Apr 23, 2024 0.9700 1.100 0.9504 1.060 144,461 +0.09(+9.28%)
Apr 22, 2024 1.040 1.040 0.9205 0.9700 63,448 -0.03(-3.00%)
Apr 19, 2024 1.020 1.040 0.9801 1.000 37,678 -0.02(-1.96%)
Apr 18, 2024 1.040 1.050 1.020 1.020 44,470 -0.01(-0.97%)
Apr 17, 2024 1.000 1.070 1.000 1.030 55,552 +0.02(+1.98%)
Apr 16, 2024 1.080 1.080 0.9737 1.010 119,546 -0.03(-2.88%)
Apr 15, 2024 1.140 1.180 1.010 1.040 113,319 -0.08(-7.14%)
Apr 12, 2024 1.230 1.230 1.120 1.120 56,027 -0.08(-6.67%)
Apr 11, 2024 1.250 1.250 1.170 1.200 73,746 +0.00(+0.00%)
Apr 10, 2024 1.240 1.260 1.170 1.200 60,567 -0.07(-5.51%)
Apr 09, 2024 1.280 1.290 1.230 1.270 32,794 +0.00(+0.00%)
Apr 08, 2024 1.280 1.290 1.210 1.270 56,164 +0.04(+3.25%)
Apr 05, 2024 1.280 1.295 1.160 1.230 127,526 -0.05(-3.91%)
Apr 04, 2024 1.310 1.340 1.260 1.280 81,803 -0.03(-2.29%)
Apr 03, 2024 1.280 1.310 1.260 1.310 70,722 +0.03(+2.34%)
Apr 02, 2024 1.290 1.340 1.260 1.280 135,278 -0.05(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.