AEye, Inc. Class A LIDR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,18-0,02 (-%1,67)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,16 | -%2,92 | $1,20 | $1,20 | $1,15 | 437,30K |
| 2026-09-30 | $1,20 | +%0,84 | $1,19 | $1,22 | $1,19 | 306,10K |
| 2026-09-29 | $1,19 | +%0,42 | $1,19 | $1,21 | $1,18 | 183,90K |
| 2026-09-28 | $1,18 | -%2,07 | $1,20 | $1,21 | $1,18 | 465,20K |
| 2026-09-25 | $1,21 | +%0,83 | $1,21 | $1,22 | $1,19 | 347,50K |
| 2026-09-24 | $1,20 | +%1,69 | $1,18 | $1,21 | $1,16 | 410,10K |
| 2026-09-23 | $1,18 | -%3,28 | $1,21 | $1,22 | $1,18 | 444,30K |
| 2026-09-22 | $1,22 | +%2,52 | $1,19 | $1,23 | $1,18 | 573,60K |
| 2026-09-21 | $1,19 | -%0,83 | $1,20 | $1,23 | $1,19 | 658,10K |
| 2026-09-18 | $1,20 | -%0,83 | $1,21 | $1,23 | $1,19 | 460,90K |
| 2026-09-17 | $1,21 | +%2,54 | $1,19 | $1,24 | $1,19 | 612,90K |
| 2026-09-16 | $1,18 | -%2,48 | $1,18 | $1,22 | $1,17 | 839,40K |
| 2026-09-15 | $1,21 | -%1,63 | $1,23 | $1,25 | $1,21 | 861,20K |
| 2026-09-14 | $1,23 | -%4,65 | $1,28 | $1,28 | $1,23 | 689,70K |
| 2026-09-11 | $1,29 | +%0,78 | $1,29 | $1,33 | $1,29 | 483,30K |
| 2026-09-10 | $1,28 | -%3,76 | $1,31 | $1,34 | $1,28 | 885,60K |
| 2026-09-09 | $1,33 | %0,00 | $1,33 | $1,37 | $1,31 | 1,18M |
| 2026-09-08 | $1,33 | -%2,92 | $1,37 | $1,40 | $1,33 | 1,46M |
| 2026-09-04 | $1,37 | %0,00 | $1,37 | $1,39 | $1,35 | 1,40M |
| 2026-09-03 | $1,37 | -%1,44 | $1,41 | $1,53 | $1,37 | 4,60M |
| 2026-09-02 | $1,39 | -%5,44 | $1,37 | $1,50 | $1,35 | 7,00M |
| 2026-09-01 | $1,47 | +%27,83 | $1,58 | $1,64 | $1,36 | 129,99M |
| 2026-08-31 | $1,15 | %0,00 | $1,17 | $1,19 | $1,14 | 415,00K |
| 2026-08-28 | $1,15 | -%4,17 | $1,20 | $1,20 | $1,15 | 598,10K |
| 2026-08-27 | $1,20 | +%1,69 | $1,20 | $1,23 | $1,19 | 249,10K |
| 2026-08-26 | $1,18 | -%4,07 | $1,20 | $1,23 | $1,18 | 460,20K |
| 2026-08-25 | $1,23 | +%1,65 | $1,21 | $1,24 | $1,21 | 399,30K |
| 2026-08-24 | $1,21 | -%4,72 | $1,27 | $1,27 | $1,20 | 385,00K |
| 2026-08-21 | $1,27 | +%0,79 | $1,27 | $1,29 | $1,22 | 455,40K |
| 2026-08-20 | $1,26 | %0,00 | $1,28 | $1,29 | $1,23 | 619,40K |
| 2026-08-19 | $1,26 | +%0,80 | $1,26 | $1,30 | $1,22 | 374,50K |
| 2026-08-18 | $1,25 | -%2,34 | $1,27 | $1,28 | $1,23 | 456,50K |
| 2026-08-17 | $1,28 | -%2,29 | $1,30 | $1,31 | $1,27 | 311,10K |
| 2026-08-14 | $1,31 | +%2,34 | $1,29 | $1,33 | $1,27 | 648,80K |
| 2026-08-13 | $1,28 | -%3,03 | $1,32 | $1,37 | $1,28 | 663,00K |
| 2026-08-12 | $1,32 | -%0,75 | $1,33 | $1,34 | $1,26 | 713,90K |
| 2026-08-11 | $1,33 | +%2,31 | $1,31 | $1,35 | $1,27 | 659,30K |
| 2026-08-10 | $1,30 | -%1,52 | $1,29 | $1,38 | $1,26 | 952,30K |
| 2026-08-07 | $1,32 | +%8,20 | $1,19 | $1,33 | $1,14 | 2,22M |
| 2026-08-06 | $1,22 | -%3,17 | $1,25 | $1,28 | $1,19 | 3,92M |
| 2026-08-05 | $1,26 | %0,00 | $1,26 | $1,31 | $1,25 | 1,69M |
| 2026-08-04 | $1,26 | +%11,50 | $1,15 | $1,28 | $1,15 | 1,04M |
| 2026-08-03 | $1,13 | -%0,88 | $1,14 | $1,21 | $1,13 | 665,20K |
| 2026-07-31 | $1,14 | +%3,64 | $1,14 | $1,17 | $1,12 | 657,20K |
| 2026-07-30 | $1,10 | +%7,84 | $1,05 | $1,11 | $1,04 | 817,10K |
| 2026-07-29 | $1,02 | -%4,67 | $1,06 | $1,08 | $1,01 | 613,20K |
| 2026-07-28 | $1,07 | -%2,73 | $1,10 | $1,10 | $1,05 | 1,24M |
| 2026-07-27 | $1,10 | -%2,65 | $1,14 | $1,17 | $1,08 | 851,70K |
| 2026-07-24 | $1,13 | -%4,24 | $1,17 | $1,19 | $1,12 | 669,00K |
| 2026-07-23 | $1,18 | -%4,84 | $1,23 | $1,29 | $1,18 | 641,00K |
| 2026-07-22 | $1,24 | -%2,36 | $1,25 | $1,29 | $1,24 | 269,00K |
| 2026-07-21 | $1,27 | +%4,10 | $1,25 | $1,31 | $1,24 | 345,40K |
| 2026-07-20 | $1,22 | %0,00 | $1,25 | $1,25 | $1,20 | 272,00K |
| 2026-07-17 | $1,22 | +%0,83 | $1,20 | $1,25 | $1,18 | 502,70K |
| 2026-07-16 | $1,21 | -%3,20 | $1,25 | $1,26 | $1,21 | 501,80K |
| 2026-07-15 | $1,25 | -%4,58 | $1,31 | $1,35 | $1,24 | 714,60K |
| 2026-07-14 | $1,31 | +%1,55 | $1,29 | $1,33 | $1,29 | 602,70K |
| 2026-07-13 | $1,29 | -%3,73 | $1,34 | $1,34 | $1,27 | 659,30K |
| 2026-07-10 | $1,34 | -%1,47 | $1,36 | $1,37 | $1,32 | 270,70K |
| 2026-07-09 | $1,36 | +%1,49 | $1,36 | $1,37 | $1,33 | 293,20K |
| 2026-07-08 | $1,34 | %0,00 | $1,32 | $1,36 | $1,30 | 461,10K |
| 2026-07-07 | $1,34 | -%6,94 | $1,42 | $1,43 | $1,33 | 717,10K |
| 2026-07-06 | $1,44 | +%2,13 | $1,43 | $1,48 | $1,42 | 603,60K |
| 2026-07-02 | $1,41 | -%1,40 | $1,42 | $1,46 | $1,38 | 841,20K |
| 2026-07-01 | $1,43 | -%0,69 | $1,46 | $1,54 | $1,42 | 1,89M |
| 2026-06-30 | $1,44 | +%4,35 | $1,38 | $1,47 | $1,37 | 1,43M |
| 2026-06-29 | $1,38 | +%5,34 | $1,32 | $1,39 | $1,27 | 1,04M |
| 2026-06-26 | $1,31 | +%1,55 | $1,28 | $1,34 | $1,26 | 931,40K |
| 2026-06-25 | $1,29 | -%3,01 | $1,35 | $1,36 | $1,28 | 973,50K |
| 2026-06-24 | $1,33 | -%6,34 | $1,42 | $1,43 | $1,30 | 1,78M |
| 2026-06-23 | $1,42 | -%2,07 | $1,42 | $1,47 | $1,41 | 757,10K |
| 2026-06-22 | $1,45 | %0,00 | $1,46 | $1,52 | $1,45 | 839,20K |
| 2026-06-18 | $1,45 | -%6,75 | $1,59 | $1,59 | $1,44 | 4,40M |
| 2026-06-17 | $1,55 | +%2,30 | $1,56 | $1,62 | $1,53 | 1,05M |
| 2026-06-16 | $1,52 | -%5,59 | $1,61 | $1,63 | $1,52 | 1,84M |
| 2026-06-15 | $1,61 | +%0,62 | $1,64 | $1,67 | $1,61 | 1,29M |
| 2026-06-12 | $1,60 | -%1,23 | $1,60 | $1,63 | $1,57 | 1,03M |
| 2026-06-11 | $1,62 | +%0,62 | $1,60 | $1,66 | $1,58 | 1,04M |
| 2026-06-10 | $1,61 | -%6,94 | $1,68 | $1,73 | $1,58 | 2,51M |
| 2026-06-09 | $1,73 | -%4,95 | $1,82 | $1,86 | $1,66 | 1,39M |
| 2026-06-08 | $1,82 | +%1,11 | $1,83 | $1,88 | $1,75 | 1,44M |
| 2026-06-05 | $1,80 | -%8,16 | $1,93 | $1,94 | $1,77 | 1,40M |
| 2026-06-04 | $1,96 | -%1,51 | $1,95 | $2,06 | $1,91 | 1,03M |
| 2026-06-03 | $1,99 | -%4,33 | $2,05 | $2,06 | $1,98 | 1,03M |
| 2026-06-02 | $2,08 | +%1,96 | $2,02 | $2,13 | $2,02 | 967,40K |
| 2026-06-01 | $2,04 | +%2,00 | $2,00 | $2,11 | $1,98 | 812,90K |
| 2026-05-29 | $2,00 | -%1,96 | $2,04 | $2,07 | $1,96 | 918,40K |
| 2026-05-28 | $2,04 | +%3,03 | $1,96 | $2,08 | $1,94 | 1,41M |
| 2026-05-27 | $1,98 | +%1,02 | $1,95 | $1,99 | $1,91 | 901,80K |
| 2026-05-26 | $1,96 | +%3,70 | $1,93 | $2,02 | $1,91 | 1,12M |