Singapore markets closed

Innovative Eyewear, Inc. (LUCY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.52-0.68 (-10.97%)
At close: 04:00PM EDT
6.01 +0.49 (+8.88%)
After hours: 06:39PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20246.016.065.375.525.52140,900
18 Jul 20246.767.595.776.206.20582,200
18 Jul 20241:20 Stock split
17 Jul 20247.808.307.367.427.42128,030
16 Jul 20247.768.447.768.188.1863,610
15 Jul 20248.508.507.687.847.84127,530
12 Jul 20248.588.848.128.368.36127,780
11 Jul 20248.429.588.128.728.72335,980
10 Jul 20248.0011.168.009.189.181,766,720
09 Jul 20247.467.947.407.607.6064,110
08 Jul 20249.009.007.267.847.84114,485
05 Jul 20249.009.048.008.368.36120,710
03 Jul 20249.6010.009.089.209.20156,230
02 Jul 20249.6411.209.6410.0810.08525,330
01 Jul 20249.0011.308.9210.5210.521,104,770
28 Jun 202410.5013.209.449.909.9018,242,775
27 Jun 20246.226.726.106.606.6060,170
26 Jun 20246.047.386.046.446.44116,715
25 Jun 20246.646.766.086.366.3680,625
24 Jun 20247.507.606.726.786.7867,180
21 Jun 20247.287.806.847.207.2071,655
20 Jun 20247.587.586.687.147.1465,495
18 Jun 20248.228.287.407.707.7088,960
17 Jun 20248.208.987.808.388.38184,405
14 Jun 202410.0410.048.068.388.38274,965
13 Jun 202410.4010.608.448.808.80502,985
12 Jun 20249.8211.069.6610.1010.10147,135
11 Jun 202410.6011.009.6210.0810.08168,755
10 Jun 202411.0012.5610.2210.8010.80242,145
07 Jun 202412.2813.0010.2010.7210.72214,075
06 Jun 202415.2815.8811.8612.0812.08355,945
05 Jun 202416.4017.7414.0015.2815.28365,100
04 Jun 202416.6018.2015.0616.9616.96555,440
03 Jun 202417.8018.6015.0016.4216.42775,485
31 May 202420.0024.2016.2016.9016.904,657,845
30 May 202417.3825.4015.4215.8015.806,155,470
29 May 202410.2027.2010.0018.9818.9828,810,080
28 May 202412.1815.007.668.208.204,312,390
24 May 20244.6622.604.4419.6619.6647,221,620
23 May 20243.803.963.623.723.7241,060
22 May 20244.004.003.403.803.8082,445
21 May 20243.825.163.644.004.00245,940
20 May 20244.024.203.643.783.7820,570
17 May 20244.404.403.703.963.9659,920
16 May 20243.724.203.364.004.00109,995
15 May 20243.964.043.503.723.7225,660
14 May 20244.165.023.604.004.00155,300
13 May 20244.124.123.603.703.7023,240
10 May 20244.224.403.804.004.0012,670
09 May 20244.244.404.004.264.2617,195
08 May 20244.784.804.044.224.2214,540
07 May 20244.765.004.464.704.706,040
06 May 20244.804.984.044.444.4412,675
03 May 20244.584.804.324.604.6016,610
02 May 20244.424.564.004.324.3215,720
01 May 20244.164.163.923.963.964,595
30 Apr 20244.804.803.603.983.9821,620
29 Apr 20244.644.884.604.824.825,815
26 Apr 20245.085.104.644.884.882,685
25 Apr 20244.844.984.804.824.822,315
24 Apr 20244.724.904.704.864.8611,745
23 Apr 20244.845.164.765.105.104,710
22 Apr 20244.605.004.604.644.644,705
19 Apr 20245.065.144.724.764.762,300
18 Apr 20245.185.284.805.225.224,950
17 Apr 20245.226.064.625.205.2027,165
16 Apr 20245.445.505.005.045.044,920
15 Apr 20245.605.725.325.445.442,275
12 Apr 20245.406.005.405.485.488,235
11 Apr 20245.405.605.205.245.241,460
10 Apr 20245.906.005.005.205.2012,265
09 Apr 20245.805.945.605.665.662,060
08 Apr 20245.845.985.605.845.844,020
05 Apr 20245.625.885.605.805.801,625
04 Apr 20245.625.865.625.765.762,675
03 Apr 20245.805.965.645.865.862,860
02 Apr 20245.806.005.805.965.962,480
01 Apr 20245.586.185.566.106.105,205
28 Mar 20245.585.645.445.465.465,055
27 Mar 20245.785.985.425.705.7013,365
26 Mar 20245.785.985.425.785.7884,960
25 Mar 20245.986.185.445.865.867,360
22 Mar 20246.006.205.425.585.5811,190
21 Mar 20246.606.905.826.166.168,575
20 Mar 20246.406.546.046.266.263,170
19 Mar 20246.966.966.186.226.223,400
18 Mar 20247.007.006.606.626.621,940
15 Mar 20246.726.806.226.806.805,090
14 Mar 20247.287.286.626.646.645,445
13 Mar 20247.547.707.287.287.281,665
12 Mar 20247.287.607.287.387.38935
11 Mar 20247.527.707.427.427.42875
08 Mar 20247.407.607.367.547.541,645
07 Mar 20247.687.687.407.467.461,540
06 Mar 20247.607.707.567.607.60925
05 Mar 20247.807.807.607.687.681,605
04 Mar 20247.607.807.607.607.601,400
01 Mar 20247.987.987.607.607.602,080
29 Feb 20247.608.007.547.607.602,125
28 Feb 20247.767.887.507.607.604,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...