XNAS
Datos históricos de AEye, Inc.
AEye, Inc. · LIDR
$1.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:12:15 UTC
- Variación en el periodo
- −66.56%
- Máximo
- US$3.62
- 15 de octubre de 2025
- Mínimo
- US$1.01
- 29 de julio de 2026
- Volumen medio diario
- 2.65 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.06 | 1.06 | 1.03 | 1.04 | −0.48% | 433,822.989 |
| 8 oct 2026 | 1.05 | 1.07 | 1.03 | 1.05 | −1.42% | 406,259.186 |
| 7 oct 2026 | 1.06 | 1.08 | 1.04 | 1.06 | −0.93% | 426,661.799 |
| 6 oct 2026 | 1.11 | 1.12 | 1.07 | 1.07 | −2.73% | 614,747.631 |
| 5 oct 2026 | 1.13 | 1.14 | 1.10 | 1.10 | −1.79% | 559,649.035 |
| 2 oct 2026 | 1.18 | 1.18 | 1.12 | 1.12 | −4.27% | 571,937.602 |
| 1 oct 2026 | 1.20 | 1.20 | 1.15 | 1.17 | −2.50% | 578,134.06 |
| 30 sep 2026 | 1.19 | 1.22 | 1.19 | 1.20 | +0.84% | 306,490.198 |
| 29 sep 2026 | 1.19 | 1.21 | 1.18 | 1.19 | +0.42% | 183,891.265 |
| 28 sep 2026 | 1.20 | 1.21 | 1.18 | 1.19 | −2.07% | 471,663.84 |
| 25 sep 2026 | 1.21 | 1.22 | 1.19 | 1.21 | +0.83% | 348,114.98 |
| 24 sep 2026 | 1.18 | 1.21 | 1.16 | 1.20 | +1.69% | 410,876.311 |
| 23 sep 2026 | 1.21 | 1.22 | 1.18 | 1.18 | −3.28% | 448,892.294 |
| 22 sep 2026 | 1.19 | 1.23 | 1.18 | 1.22 | +2.52% | 580,369.763 |
| 21 sep 2026 | 1.20 | 1.23 | 1.19 | 1.19 | −0.83% | 658,128.55 |
| 18 sep 2026 | 1.21 | 1.23 | 1.19 | 1.20 | −0.83% | 463,573.135 |
| 17 sep 2026 | 1.19 | 1.24 | 1.19 | 1.21 | +2.54% | 615,909.254 |
| 16 sep 2026 | 1.18 | 1.22 | 1.17 | 1.18 | −2.48% | 843,539.959 |
| 15 sep 2026 | 1.23 | 1.26 | 1.21 | 1.21 | −1.63% | 861,207.157 |
| 14 sep 2026 | 1.28 | 1.28 | 1.23 | 1.23 | −4.65% | 689,696.616 |
| 11 sep 2026 | 1.29 | 1.33 | 1.29 | 1.29 | +0.78% | 483,295.631 |
| 10 sep 2026 | 1.31 | 1.34 | 1.28 | 1.28 | −3.76% | 894,106.099 |
| 9 sep 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 0.00% | 1.18 M |
| 8 sep 2026 | 1.37 | 1.41 | 1.33 | 1.33 | −2.92% | 1.46 M |
| 4 sep 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 0.00% | 1.4 M |
| 3 sep 2026 | 1.41 | 1.53 | 1.37 | 1.37 | −1.44% | 4.6 M |
| 2 sep 2026 | 1.37 | 1.50 | 1.35 | 1.39 | −5.44% | 7 M |
| 1 sep 2026 | 1.58 | 1.64 | 1.36 | 1.47 | +27.83% | 129.99 M |
| 31 ago 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 0.00% | 414,996.21 |
| 28 ago 2026 | 1.20 | 1.20 | 1.15 | 1.15 | −4.17% | 603,933.807 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.