Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Aeye Inc (NQ: LIDR )

1.140 +0.110 (+10.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.280 5.540 5.090 5.110 530,512 -0.21(-3.95%)
Apr 28, 2022 5.150 5.360 4.860 5.320 652,543 +0.15(+2.90%)
Apr 27, 2022 5.230 5.470 5.090 5.170 503,027 -0.11(-2.08%)
Apr 26, 2022 5.560 5.585 5.230 5.280 479,503 -0.30(-5.38%)
Apr 25, 2022 4.940 5.765 4.900 5.580 733,140 +0.54(+10.71%)
Apr 22, 2022 5.030 5.150 4.840 5.040 347,065 -0.03(-0.59%)
Apr 21, 2022 5.330 5.450 4.950 5.070 400,987 -0.21(-3.98%)
Apr 20, 2022 4.950 5.290 4.790 5.280 528,989 +0.29(+5.81%)
Apr 19, 2022 4.670 4.990 4.620 4.990 381,774 +0.34(+7.31%)
Apr 18, 2022 4.770 4.810 4.560 4.650 380,071 -0.20(-4.12%)
Apr 14, 2022 5.270 5.270 4.830 4.850 606,634 -0.38(-7.27%)
Apr 13, 2022 5.160 5.320 5.030 5.230 469,998 -0.01(-0.19%)
Apr 12, 2022 5.340 5.850 5.160 5.240 2,016,497 -0.04(-0.76%)
Apr 11, 2022 5.400 5.460 5.200 5.280 255,441 -0.15(-2.76%)
Apr 08, 2022 5.440 5.560 5.320 5.430 429,525 +0.02(+0.37%)
Apr 07, 2022 5.400 5.470 5.200 5.410 265,452 +0.05(+0.93%)
Apr 06, 2022 5.540 5.580 5.210 5.360 433,959 -0.31(-5.47%)
Apr 05, 2022 5.750 5.775 5.370 5.670 473,711 -0.06(-1.05%)
Apr 04, 2022 5.940 5.990 5.620 5.730 443,121 -0.13(-2.22%)
Apr 01, 2022 5.520 5.914 5.500 5.860 765,968 +0.39(+7.13%)
Mar 31, 2022 5.390 5.690 5.202 5.470 503,667 +0.07(+1.30%)
Mar 30, 2022 4.830 5.660 4.820 5.400 723,873 +0.31(+6.09%)
Mar 29, 2022 4.460 5.249 4.400 5.090 819,074 +0.19(+3.88%)
Mar 28, 2022 5.210 5.420 4.800 4.900 569,974 -0.39(-7.37%)
Mar 25, 2022 5.680 5.680 5.255 5.290 400,936 -0.36(-6.37%)
Mar 24, 2022 5.350 5.750 5.240 5.650 452,768 +0.30(+5.61%)
Mar 23, 2022 5.470 5.500 4.990 5.350 811,712 -0.22(-3.95%)
Mar 22, 2022 5.450 5.850 5.450 5.570 1,056,207 +0.14(+2.58%)
Mar 21, 2022 5.160 5.610 5.120 5.430 1,190,945 +0.21(+4.02%)
Mar 18, 2022 5.060 5.300 5.000 5.220 998,646 +0.06(+1.16%)
Mar 17, 2022 4.700 5.200 4.652 5.160 1,200,537 +0.42(+8.86%)
Mar 16, 2022 4.440 4.750 4.425 4.740 1,016,903 +0.30(+6.76%)
Mar 15, 2022 4.450 4.720 4.280 4.440 581,284 -0.03(-0.67%)
Mar 14, 2022 4.390 4.800 4.360 4.470 751,431 +0.08(+1.82%)
Mar 11, 2022 4.170 4.440 4.123 4.390 704,933 +0.29(+7.07%)
Mar 10, 2022 3.580 4.160 3.550 4.100 944,144 +0.48(+13.26%)
Mar 09, 2022 3.610 3.760 3.585 3.620 466,070 +0.07(+1.97%)
Mar 08, 2022 3.460 3.680 3.190 3.550 884,831 +0.09(+2.60%)
Mar 07, 2022 3.000 3.820 3.000 3.460 1,139,434 +0.44(+14.57%)
Mar 04, 2022 3.280 3.370 3.000 3.020 449,899 -0.30(-9.04%)
Mar 03, 2022 3.600 3.650 3.310 3.320 279,125 -0.26(-7.26%)
Mar 02, 2022 3.340 3.580 3.240 3.580 435,709 +0.25(+7.51%)
Mar 01, 2022 3.270 3.420 3.230 3.330 277,359 +0.01(+0.30%)
Feb 28, 2022 3.220 3.400 3.180 3.320 316,236 +0.10(+3.11%)
Feb 25, 2022 3.260 3.330 3.150 3.220 318,209 -0.07(-2.13%)
Feb 24, 2022 2.850 3.290 2.800 3.290 413,605 +0.41(+14.24%)
Feb 23, 2022 2.930 2.990 2.860 2.880 321,034 +0.00(+0.00%)
Feb 22, 2022 3.070 3.140 2.850 2.880 522,242 -0.27(-8.57%)
Feb 18, 2022 3.150 0 -0.07(-2.17%)
Feb 17, 2022 3.380 3.410 3.170 3.220 202,360 -0.17(-5.01%)
Feb 16, 2022 3.370 3.590 3.330 3.390 409,636 +0.01(+0.30%)
Feb 15, 2022 3.210 3.450 3.150 3.380 541,845 +0.24(+7.64%)
Feb 14, 2022 3.080 3.270 3.070 3.140 406,004 +0.07(+2.28%)
Feb 11, 2022 3.300 3.500 3.000 3.070 713,510 -0.23(-6.97%)
Feb 10, 2022 3.150 3.370 3.110 3.300 609,899 +0.11(+3.45%)
Feb 09, 2022 3.050 3.190 2.950 3.190 647,532 +0.14(+4.59%)
Feb 08, 2022 2.910 3.385 2.800 3.050 2,583,000 +0.28(+10.11%)
Feb 07, 2022 2.930 3.000 2.750 2.770 816,184 -0.13(-4.48%)
Feb 04, 2022 2.810 2.910 2.640 2.900 450,810 +0.09(+3.20%)
Feb 03, 2022 2.700 2.810 189,843 +0.05(+1.81%)
Feb 02, 2022 3.050 3.140 2.680 2.760 453,113 -0.23(-7.69%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.