Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,928.13 -1,519.76 (-2.36%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
AEye, Inc. (LIDR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 41,700 |
| 25 Apr 2024 | 0.9660 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 51,300 |
| 24 Apr 2024 | 1.0400 | 1.1100 | 0.9540 | 0.9960 | 0.9960 | 133,100 |
| 23 Apr 2024 | 0.9740 | 1.1000 | 0.9500 | 1.0600 | 1.0600 | 150,200 |
| 22 Apr 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 63,300 |
| 19 Apr 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 36,900 |
| 18 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 44,300 |
| 17 Apr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 55,400 |
| 16 Apr 2024 | 1.0800 | 1.0800 | 0.9740 | 1.0100 | 1.0100 | 119,400 |
| 15 Apr 2024 | 1.1400 | 1.1800 | 1.0100 | 1.0400 | 1.0400 | 113,300 |
| 12 Apr 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 55,900 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 73,700 |
| 10 Apr 2024 | 1.2400 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 60,500 |
| 09 Apr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 32,800 |
| 08 Apr 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 56,200 |
| 05 Apr 2024 | 1.2800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 127,300 |
| 04 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 81,800 |
| 03 Apr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 70,900 |
| 02 Apr 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 135,700 |
| 01 Apr 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 198,700 |
| 28 Mar 2024 | 1.2500 | 1.2950 | 1.2000 | 1.2500 | 1.2500 | 174,400 |
| 27 Mar 2024 | 1.3300 | 1.4000 | 1.1500 | 1.2700 | 1.2700 | 731,600 |
| 26 Mar 2024 | 1.6600 | 1.7200 | 1.5010 | 1.5700 | 1.5700 | 568,500 |
| 25 Mar 2024 | 1.5600 | 1.7700 | 1.3800 | 1.7300 | 1.7300 | 480,000 |
| 22 Mar 2024 | 1.7800 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 484,200 |
| 21 Mar 2024 | 1.4000 | 2.1400 | 1.3300 | 1.6900 | 1.6900 | 2,869,400 |
| 20 Mar 2024 | 1.0500 | 1.6600 | 1.0500 | 1.4900 | 1.4900 | 6,166,700 |
| 19 Mar 2024 | 1.2600 | 1.2700 | 1.0400 | 1.0500 | 1.0500 | 489,700 |
| 18 Mar 2024 | 1.4200 | 1.4600 | 1.1700 | 1.2500 | 1.2500 | 1,102,900 |
| 15 Mar 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 129,900 |
| 14 Mar 2024 | 1.1300 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 244,200 |
| 13 Mar 2024 | 1.2300 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 128,300 |
| 12 Mar 2024 | 1.3000 | 1.3700 | 1.1600 | 1.1700 | 1.1700 | 115,400 |
| 11 Mar 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3200 | 1.3200 | 101,300 |
| 08 Mar 2024 | 1.4600 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 50,200 |
| 07 Mar 2024 | 1.7000 | 1.7000 | 1.4100 | 1.4900 | 1.4900 | 93,400 |
| 06 Mar 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 77,100 |
| 05 Mar 2024 | 1.8700 | 1.8700 | 1.6200 | 1.6600 | 1.6600 | 147,500 |
| 04 Mar 2024 | 1.6500 | 1.8700 | 1.6000 | 1.8500 | 1.8500 | 136,600 |
| 01 Mar 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 74,200 |
| 29 Feb 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 40,500 |
| 28 Feb 2024 | 1.5400 | 1.5640 | 1.4500 | 1.5600 | 1.5600 | 67,100 |
| 27 Feb 2024 | 1.6400 | 1.8200 | 1.5200 | 1.5400 | 1.5400 | 163,800 |
| 26 Feb 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 202,300 |
| 23 Feb 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 91,800 |
| 22 Feb 2024 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 80,500 |
| 21 Feb 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 51,600 |
| 20 Feb 2024 | 1.3000 | 1.3040 | 1.2240 | 1.2900 | 1.2900 | 90,200 |
| 16 Feb 2024 | 1.3200 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 191,200 |
| 15 Feb 2024 | 1.2700 | 1.4900 | 1.2700 | 1.3000 | 1.3000 | 350,100 |
| 14 Feb 2024 | 1.2700 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 50,500 |
| 13 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 57,600 |
| 12 Feb 2024 | 1.3000 | 1.3390 | 1.2300 | 1.2900 | 1.2900 | 65,900 |
| 09 Feb 2024 | 1.3000 | 1.3140 | 1.2400 | 1.3000 | 1.3000 | 55,300 |
| 08 Feb 2024 | 1.3800 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 119,000 |
| 07 Feb 2024 | 1.2300 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 230,300 |
| 06 Feb 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 42,700 |
| 05 Feb 2024 | 1.3100 | 1.3250 | 1.1300 | 1.2000 | 1.2000 | 51,000 |
| 02 Feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 35,900 |
| 01 Feb 2024 | 1.2700 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 25,400 |
| 31 Jan 2024 | 1.3000 | 1.3450 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 77,200 |
| 29 Jan 2024 | 1.3200 | 1.4480 | 1.2940 | 1.4000 | 1.4000 | 72,300 |
| 26 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 26,000 |
| 25 Jan 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 31,200 |
| 24 Jan 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 43,700 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 43,100 |
| 22 Jan 2024 | 1.2800 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 128,900 |
| 19 Jan 2024 | 1.3400 | 1.3400 | 1.1700 | 1.2200 | 1.2200 | 87,500 |
| 18 Jan 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 69,100 |
| 17 Jan 2024 | 1.7700 | 1.7900 | 1.3700 | 1.3800 | 1.3800 | 241,700 |
| 16 Jan 2024 | 1.9400 | 1.9700 | 1.7600 | 1.8200 | 1.8200 | 101,300 |
| 12 Jan 2024 | 1.8500 | 1.9900 | 1.8100 | 1.9700 | 1.9700 | 254,200 |
| 11 Jan 2024 | 1.6300 | 2.0000 | 1.5610 | 1.9100 | 1.9100 | 380,100 |
| 10 Jan 2024 | 1.7700 | 1.7700 | 1.5100 | 1.5550 | 1.5550 | 293,000 |
| 09 Jan 2024 | 1.7500 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 51,300 |
| 08 Jan 2024 | 1.7500 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 103,700 |
| 05 Jan 2024 | 1.8200 | 1.9390 | 1.7100 | 1.7400 | 1.7400 | 181,100 |
| 04 Jan 2024 | 1.9900 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 99,300 |
| 03 Jan 2024 | 2.0700 | 2.2300 | 1.9900 | 2.0200 | 2.0200 | 163,000 |
| 02 Jan 2024 | 2.1300 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 176,900 |
| 29 Dec 2023 | 2.3900 | 2.5500 | 2.2500 | 2.2900 | 2.2900 | 285,200 |
| 28 Dec 2023 | 2.4500 | 2.5500 | 2.1000 | 2.5500 | 2.5500 | 635,600 |
| 27 Dec 2023 | 2.9300 | 4.0800 | 2.5670 | 2.6500 | 2.6500 | 6,346,300 |
| 27 Dec 2023 | 1:30 Stock split | |||||
| 26 Dec 2023 | 2.1000 | 2.2500 | 1.9800 | 2.2200 | 2.2200 | 393,363 |
| 22 Dec 2023 | 1.7100 | 2.1000 | 1.5600 | 2.0100 | 2.0100 | 165,493 |
| 21 Dec 2023 | 1.9800 | 2.0400 | 1.8600 | 2.0400 | 2.0400 | 98,397 |
| 20 Dec 2023 | 1.8600 | 2.0400 | 1.6800 | 2.0100 | 2.0100 | 392,163 |
| 19 Dec 2023 | 2.4000 | 2.5200 | 1.8300 | 2.1000 | 2.1000 | 317,237 |
| 18 Dec 2023 | 3.0600 | 3.1200 | 2.9400 | 3.0300 | 3.0300 | 52,753 |
| 15 Dec 2023 | 3.3000 | 3.3300 | 3.0300 | 3.0600 | 3.0600 | 66,077 |
| 14 Dec 2023 | 3.5100 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 69,987 |
| 13 Dec 2023 | 3.6000 | 3.6600 | 3.3000 | 3.5400 | 3.5400 | 55,313 |
| 12 Dec 2023 | 3.8400 | 3.8400 | 3.4500 | 3.5700 | 3.5700 | 21,230 |
| 11 Dec 2023 | 3.9000 | 3.9000 | 3.6000 | 3.7800 | 3.7800 | 35,927 |
| 08 Dec 2023 | 3.8400 | 3.9300 | 3.7500 | 3.8400 | 3.8400 | 22,273 |
| 07 Dec 2023 | 3.9000 | 4.0500 | 3.7200 | 3.7800 | 3.7800 | 26,300 |
| 06 Dec 2023 | 3.9000 | 4.1100 | 3.8700 | 4.0500 | 4.0500 | 24,307 |
| 05 Dec 2023 | 4.2000 | 4.3800 | 3.6000 | 3.7500 | 3.7500 | 44,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.