AEye (NASDAQ:LIDR) Price Performance
- 1 Month
Performance - +0.79%
- 3 Month
Performance - +54.41%
- Year-To-Date
Performance - +4.96%
AEye (NASDAQ LIDR) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
AEye (NASDAQ:LIDR) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/23/2022 | $5.24 | $5.08
-3.05% | $5.20 | $4.93 | 596,776 shs | $794.18 million |
| 05/20/2022 | $5.37 | $5.24
-2.42% | $5.56 | $5.11 | 764,011 shs | $819.19 million |
| 05/19/2022 | $5.43 | $5.37
-1.10% | $5.54 | $5.34 | 615,698 shs | $839.51 million |
| 05/18/2022 | $5.60 | $5.43
-3.04% | $5.64 | $5.24 | 703,169 shs | $848.89 million |
| 05/17/2022 | $5.50 | $5.60
+1.82% | $5.80 | $5.31 | 787,436 shs | $875.47 million |
| 05/16/2022 | $4.92 | $5.50
+11.79% | $5.90 | $4.62 | 2.30 million shs | $859.84 million |
| 05/13/2022 | $4.30 | $4.92
+14.42% | $4.97 | $4.29 | 964,798 shs | $769.16 million |
| 05/12/2022 | $4.03 | $4.30
+6.70% | $4.43 | $3.84 | 788,100 shs | $672.24 million |
| 05/11/2022 | $4.21 | $4.03
-4.28% | $4.33 | $4.00 | 777,458 shs | $630.03 million |
| 05/10/2022 | $4.65 | $4.21
-9.46% | $4.86 | $4.20 | 804,790 shs | $658.17 million |
|
| 05/09/2022 | $5.28 | $4.65
-11.93% | $5.24 | $4.63 | 742,900 shs | $726.95 million |
| 05/06/2022 | $5.23 | $5.28
+0.96% | $5.28 | $4.86 | 389,396 shs | $825.44 million |
| 05/05/2022 | $5.65 | $5.23
-7.43% | $5.60 | $5.15 | 417,027 shs | $817.63 million |
| 05/04/2022 | $5.62 | $5.65
+0.53% | $5.78 | $5.30 | 519,239 shs | $883.29 million |
| 05/03/2022 | $5.41 | $5.62
+3.88% | $5.63 | $5.31 | 487,036 shs | $878.60 million |
| 05/02/2022 | $5.11 | $5.41
+5.87% | $5.42 | $5.13 | 415,033 shs | $845.77 million |
| 04/29/2022 | $5.32 | $5.11
-3.95% | $5.54 | $5.09 | 528,235 shs | $798.87 million |
| 04/28/2022 | $5.17 | $5.32
+2.90% | $5.36 | $4.86 | 652,538 shs | $831.70 million |
| 04/27/2022 | $5.28 | $5.17
-2.08% | $5.47 | $5.09 | 502,966 shs | $808.25 million |
| 04/26/2022 | $5.58 | $5.28
-5.38% | $5.59 | $5.23 | 478,738 shs | $825.44 million |
| 04/25/2022 | $5.04 | $5.58
+10.71% | $5.77 | $4.90 | 729,262 shs | $872.34 million |
| 04/22/2022 | $5.07 | $5.04
-0.59% | $5.15 | $4.84 | 343,604 shs | $787.92 million |
| 04/21/2022 | $5.28 | $5.07
-3.98% | $5.45 | $4.95 | 400,961 shs | $792.61 million |
| 04/20/2022 | $4.99 | $5.28
+5.81% | $5.29 | $4.79 | 526,260 shs | $825.44 million |
| 04/19/2022 | $4.65 | $4.99
+7.31% | $4.99 | $4.62 | 381,739 shs | $780.11 million |
| 04/18/2022 | $4.85 | $4.65
-4.12% | $4.81 | $4.56 | 378,096 shs | $726.95 million |
| 04/15/2022 | $4.85 | $4.85 | $5.27 | $4.83 | 601,678 shs | $758.20 million |
| 04/14/2022 | $5.23 | $4.85
-7.27% | $5.27 | $4.83 | 606,613 shs | $758.22 million |
| 04/13/2022 | $5.24 | $5.23
-0.19% | $5.32 | $5.03 | 468,208 shs | $817.63 million |
| 04/12/2022 | $5.28 | $5.24
-0.76% | $5.85 | $5.16 | 2.01 million shs | $819.19 million |
| 04/11/2022 | $5.43 | $5.28
-2.76% | $5.46 | $5.20 | 254,441 shs | $825.44 million |
| 04/08/2022 | $5.41 | $5.43
+0.37% | $5.56 | $5.32 | 425,795 shs | $848.89 million |
| 04/07/2022 | $5.36 | $5.41
+0.93% | $5.47 | $5.20 | 264,323 shs | $845.77 million |
| 04/06/2022 | $5.67 | $5.36
-5.47% | $5.58 | $5.21 | 433,472 shs | $837.95 million |
| 04/05/2022 | $5.73 | $5.67
-1.05% | $5.78 | $5.37 | 473,710 shs | $886.41 million |
| 04/04/2022 | $5.86 | $5.73
-2.22% | $5.99 | $5.62 | 441,960 shs | $885.80 million |
| 04/01/2022 | $5.47 | $5.86
+7.13% | $5.91 | $5.50 | 763,003 shs | $905.90 million |
| 03/31/2022 | $5.40 | $5.47
+1.30% | $5.69 | $5.20 | 503,602 shs | $845.61 million |
| 03/30/2022 | $5.09 | $5.40
+6.09% | $5.66 | $4.82 | 723,822 shs | $834.79 million |
| 03/29/2022 | $4.90 | $5.09
+3.88% | $5.25 | $4.40 | 819,074 shs | $786.86 million |
| 03/28/2022 | $5.29 | $4.90
-7.37% | $5.42 | $4.80 | 566,329 shs | $757.49 million |
| 03/25/2022 | $5.65 | $5.29
-6.37% | $5.68 | $5.26 | 400,868 shs | $817.78 million |
| 03/24/2022 | $5.35 | $5.65
+5.61% | $5.75 | $5.24 | 452,740 shs | $873.43 million |
| 03/23/2022 | $5.57 | $5.35
-3.95% | $5.50 | $4.99 | 811,642 shs | $827.06 million |
| 03/22/2022 | $5.43 | $5.57
+2.58% | $5.85 | $5.45 | 1.05 million shs | $861.07 million |
| 03/21/2022 | $5.22 | $5.43
+4.02% | $5.61 | $5.12 | 1.19 million shs | $839.42 million |
| 03/18/2022 | $5.16 | $5.22
+1.16% | $5.30 | $5.00 | 998,541 shs | $806.96 million |
| 03/18/2022 | $5.16 | $5.22
+1.16% | $5.30 | $5.00 | 998,541 shs | $806.96 million |
| 03/17/2022 | $4.74 | $5.16
+8.86% | $5.20 | $4.65 | 1.20 million shs | $797.68 million |
| 03/16/2022 | $4.44 | $4.74
+6.76% | $4.75 | $4.43 | 1.02 million shs | $732.76 million |
| 03/15/2022 | $4.47 | $4.44
-0.67% | $4.72 | $4.28 | 581,171 shs | $686.38 million |
| 03/14/2022 | $4.39 | $4.47
+1.82% | $4.80 | $4.36 | 751,401 shs | $691.02 million |
| 03/11/2022 | $4.10 | $4.39
+7.07% | $4.44 | $4.12 | 704,933 shs | $678.65 million |
| 03/10/2022 | $3.62 | $4.10
+13.26% | $4.16 | $3.55 | 943,589 shs | $633.82 million |
| 03/09/2022 | $3.55 | $3.62
+1.97% | $3.76 | $3.59 | 466,070 shs | $559.62 million |
| 03/08/2022 | $3.46 | $3.55
+2.60% | $3.68 | $3.19 | 884,801 shs | $548.79 million |
| 03/07/2022 | $3.02 | $3.46
+14.57% | $3.82 | $3.00 | 1.14 million shs | $534.88 million |
| 03/04/2022 | $3.32 | $3.02
-9.04% | $3.37 | $3.00 | 449,897 shs | $466.86 million |
| 03/03/2022 | $3.58 | $3.32
-7.26% | $3.65 | $3.31 | 279,125 shs | $513.24 million |
| 03/02/2022 | $3.33 | $3.58
+7.51% | $3.58 | $3.24 | 433,578 shs | $553.43 million |
| 03/01/2022 | $3.32 | $3.33
+0.30% | $3.42 | $3.23 | 277,344 shs | $514.79 million |
| 02/28/2022 | $3.22 | $3.32
+3.11% | $3.40 | $3.18 | 316,236 shs | $513.24 million |
| 02/25/2022 | $3.29 | $3.22
-2.13% | $3.33 | $3.15 | 318,209 shs | $497.78 million |
| 02/24/2022 | $2.88 | $3.29
+14.24% | $3.29 | $2.80 | 413,393 shs | $508.60 million |
| 02/23/2022 | $2.88 | $2.88 | $2.99 | $2.86 | 320,993 shs | $445.22 million |
