Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Aeye Inc (NQ: LIDR )

3.840 +0.360 (+10.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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%)
Feb 01, 2022 3.020 3.020 2.850 2.990 405,790 +0.10(+3.46%)
Jan 31, 2022 2.740 2.890 455,132 +0.12(+4.33%)
Jan 28, 2022 2.590 2.850 2.590 2.770 414,077 +0.09(+3.36%)
Jan 27, 2022 2.950 3.020 2.650 2.680 362,727 -0.27(-9.31%)
Jan 26, 2022 3.100 3.130 2.950 2.955 388,226 +0.00(+0.17%)
Jan 25, 2022 3.080 3.180 2.880 2.950 522,513 -0.25(-7.81%)
Jan 24, 2022 2.710 3.280 2.710 3.200 792,611 +0.31(+10.73%)
Jan 21, 2022 3.220 3.220 2.850 2.890 484,809 -0.28(-8.83%)
Jan 20, 2022 3.100 3.420 3.070 3.170 380,286 +0.11(+3.59%)
Jan 19, 2022 3.160 3.220 3.010 3.060 712,114 -0.15(-4.67%)
Jan 18, 2022 3.500 3.540 3.200 3.210 531,649 -0.21(-6.14%)
Jan 14, 2022 3.420 0 -0.29(-7.82%)
Jan 13, 2022 4.010 4.070 3.700 3.710 844,961 -0.33(-8.17%)
Jan 12, 2022 4.200 4.270 4.030 4.040 564,162 -0.11(-2.65%)
Jan 11, 2022 4.180 4.300 4.000 4.150 513,114 +0.03(+0.73%)
Jan 10, 2022 4.390 4.440 4.020 4.120 929,041 -0.35(-7.83%)
Jan 07, 2022 4.630 4.720 4.420 4.470 374,979 -0.20(-4.28%)
Jan 06, 2022 4.900 4.950 4.610 4.670 474,667 -0.22(-4.50%)
Jan 05, 2022 5.090 5.180 4.850 4.890 413,681 -0.21(-4.12%)
Jan 04, 2022 5.200 5.280 5.020 5.100 323,560 -0.15(-2.86%)
Jan 03, 2022 4.980 5.350 4.800 5.250 443,077 +0.41(+8.47%)
Dec 31, 2021 5.100 5.210 4.840 4.840 633,368 -0.32(-6.20%)
Dec 30, 2021 5.080 5.280 5.080 5.160 534,722 -0.01(-0.19%)
Dec 29, 2021 5.370 5.440 5.150 5.170 314,759 -0.26(-4.79%)
Dec 28, 2021 5.590 5.707 5.320 5.430 282,540 -0.19(-3.38%)
Dec 27, 2021 5.540 5.750 5.390 5.620 380,616 +0.05(+0.90%)
Dec 23, 2021 5.330 5.590 5.290 5.570 393,510 +0.24(+4.50%)
Dec 22, 2021 5.950 5.950 5.280 5.330 619,233 -0.59(-9.97%)
Dec 21, 2021 5.980 6.070 5.750 5.920 678,519 -0.10(-1.66%)
Dec 20, 2021 6.020 6.060 5.590 6.020 738,712 +0.03(+0.50%)
Dec 17, 2021 5.500 6.040 5.390 5.990 7,233,514 +0.33(+5.83%)
Dec 16, 2021 5.520 5.925 5.455 5.660 874,591 +0.21(+3.85%)
Dec 15, 2021 5.500 5.600 5.280 5.450 814,635 -0.08(-1.45%)
Dec 14, 2021 5.110 5.684 5.105 5.530 768,131 +0.28(+5.33%)
Dec 13, 2021 5.390 5.420 5.130 5.250 736,464 -0.16(-2.96%)
Dec 10, 2021 5.000 5.440 4.882 5.410 1,112,886 +0.41(+8.20%)
Dec 09, 2021 5.240 5.440 4.940 5.000 1,002,927 -0.23(-4.40%)
Dec 08, 2021 4.950 5.250 4.910 5.230 619,819 +0.33(+6.73%)
Dec 07, 2021 4.730 5.020 4.670 4.900 879,216 +0.30(+6.52%)
Dec 06, 2021 5.110 5.130 4.410 4.600 1,913,301 -0.67(-12.71%)
Dec 03, 2021 5.290 5.450 5.000 5.270 762,992 +0.02(+0.38%)
Dec 02, 2021 5.570 5.610 5.195 5.250 542,750 -0.53(-9.17%)
Dec 01, 2021 5.500 5.800 5.418 5.780 771,208 +0.21(+3.77%)
Nov 30, 2021 5.190 5.460 5.160 5.570 2,487,525 +0.38(+7.32%)
Nov 29, 2021 5.070 5.340 5.060 5.190 550,202 -0.03(-0.57%)
Nov 26, 2021 4.860 5.300 4.810 5.220 402,370 +0.15(+2.96%)
Nov 24, 2021 4.720 5.100 4.570 5.070 511,986 +0.37(+7.87%)
Nov 23, 2021 4.980 5.025 4.620 4.700 582,726 -0.28(-5.62%)
Nov 22, 2021 5.020 5.090 4.715 4.980 779,342 -0.06(-1.19%)
Nov 19, 2021 4.870 5.200 4.851 5.040 483,956 -0.02(-0.40%)
Nov 18, 2021 5.150 5.140 5.020 5.060 1,353,712 -0.11(-2.13%)
Nov 17, 2021 5.330 5.490 5.140 5.170 567,383 -0.21(-3.90%)
Nov 16, 2021 5.610 5.790 5.340 5.380 784,044 -0.14(-2.54%)
Nov 15, 2021 5.710 5.800 5.350 5.520 1,299,136 -0.27(-4.66%)
Nov 12, 2021 5.930 6.020 5.500 5.790 2,091,192 -0.73(-11.20%)
Nov 11, 2021 6.630 6.880 6.260 6.520 2,068,950 +0.34(+5.50%)
Nov 10, 2021 6.450 6.180 1,521,366 -0.30(-4.63%)
Nov 09, 2021 6.160 6.819 5.860 6.480 5,119,261 +0.75(+13.09%)
Nov 08, 2021 5.210 5.780 5.170 5.730 2,457,008 +0.53(+10.19%)
Nov 05, 2021 4.930 5.200 4.860 5.200 1,076,412 +0.27(+5.48%)
Nov 04, 2021 5.120 5.190 4.910 4.930 1,146,402 -0.19(-3.71%)
Nov 03, 2021 5.080 5.140 4.900 5.120 1,267,661 +0.04(+0.79%)
Nov 02, 2021 5.330 5.370 5.020 5.080 1,437,864 -0.30(-5.58%)
Nov 01, 2021 5.130 5.450 5.170 5.380 1,136,159 +0.21(+4.06%)
Oct 29, 2021 5.400 5.410 5.080 5.170 1,652,884 -0.17(-3.18%)
Oct 28, 2021 5.250 5.770 5.010 5.340 3,079,071 -0.06(-1.11%)
Oct 27, 2021 5.380 5.420 4.850 5.400 5,296,479 -0.10(-1.82%)
Oct 26, 2021 5.380 5.500 74,479,184 +1.05(+23.60%)
Oct 25, 2021 4.490 4.500 4.290 4.450 1,689,072 +0.25(+5.95%)
Oct 22, 2021 4.230 4.260 4.150 4.200 418,980 -0.02(-0.47%)
Oct 21, 2021 4.200 4.310 4.160 4.220 407,846 +0.01(+0.24%)
Oct 20, 2021 4.470 4.490 4.190 4.210 589,829 -0.28(-6.24%)
Oct 19, 2021 4.600 4.650 4.450 4.490 369,174 -0.05(-1.10%)
Oct 18, 2021 4.330 4.640 4.290 4.540 618,691 +0.22(+5.09%)
Oct 15, 2021 4.500 4.560 4.300 4.320 466,342 -0.18(-4.00%)
Oct 14, 2021 4.400 4.670 4.320 4.500 671,104 +0.14(+3.21%)
Oct 13, 2021 4.200 4.360 4.100 4.360 693,767 +0.22(+5.31%)
Oct 12, 2021 4.250 4.440 4.100 4.140 975,472 -0.08(-1.90%)
Oct 11, 2021 4.420 4.623 4.170 4.220 617,952 -0.20(-4.52%)
Oct 08, 2021 4.710 4.710 4.310 4.420 861,999 -0.13(-2.86%)
Oct 07, 2021 5.000 5.100 4.460 4.550 755,260 -0.30(-6.19%)
Oct 06, 2021 4.320 5.065 4.080 4.850 2,418,939 +0.51(+11.75%)
Oct 05, 2021 4.670 4.757 4.310 4.340 968,760 -0.33(-7.07%)
Oct 04, 2021 5.100 5.190 4.630 4.670 1,019,643 -0.44(-8.61%)
Oct 01, 2021 5.600 5.600 5.030 5.110 1,208,792 -0.35(-6.41%)
Sep 30, 2021 5.940 5.941 5.420 5.460 965,348 -0.42(-7.14%)
Sep 29, 2021 6.160 6.640 5.750 5.880 2,267,781 -0.19(-3.13%)
Sep 28, 2021 7.400 7.400 6.010 6.070 5,764,861 -1.54(-20.24%)
Sep 27, 2021 7.800 8.170 7.500 7.610 577,708 -0.10(-1.30%)
Sep 24, 2021 8.500 8.633 7.665 7.710 766,743 -1.06(-12.04%)
Sep 23, 2021 9.640 9.900 8.550 8.765 1,242,713 -0.41(-4.52%)
Sep 22, 2021 9.500 9.780 8.710 9.180 897,281 -0.48(-4.97%)
Sep 21, 2021 9.040 9.880 8.900 9.660 1,348,974 +0.68(+7.57%)
Sep 20, 2021 8.450 9.430 8.360 8.980 1,715,078 +0.28(+3.22%)
Sep 17, 2021 8.770 9.030 7.870 8.700 2,211,089 -1.13(-11.50%)
Sep 16, 2021 7.200 12.25 7.000 9.830 12,773,412 +2.63(+36.53%)
Sep 15, 2021 7.800 7.800 7.000 7.200 481,494 -0.45(-5.88%)
Sep 14, 2021 8.100 8.225 7.600 7.650 144,311 -0.37(-4.61%)
Sep 13, 2021 8.070 8.300 7.580 8.020 183,844 +0.12(+1.52%)
Sep 10, 2021 8.310 8.410 7.850 7.900 185,697 -0.28(-3.42%)
Sep 09, 2021 8.490 8.490 8.020 8.180 264,644 -0.14(-1.68%)
Sep 08, 2021 9.010 9.047 8.260 8.320 394,557 -0.52(-5.88%)
Sep 07, 2021 11.05 11.10 8.840 8.840 477,705 -1.89(-17.61%)
Sep 03, 2021 9.480 10.85 9.190 10.73 429,293 +1.36(+14.51%)
Sep 02, 2021 9.200 9.690 8.970 9.370 207,385 +0.20(+2.18%)
Sep 01, 2021 9.340 9.280 9.100 9.170 90,802 -0.11(-1.19%)
Aug 31, 2021 9.300 9.340 8.910 9.280 195,168 -0.02(-0.22%)
Aug 30, 2021 9.340 9.340 8.900 9.300 139,667 +0.07(+0.76%)
Aug 27, 2021 9.470 9.490 9.110 9.230 160,168 -0.11(-1.18%)
Aug 26, 2021 9.420 9.450 9.100 9.340 78,585 +0.01(+0.11%)
Aug 25, 2021 8.870 9.430 8.800 9.330 157,932 +0.54(+6.14%)
Aug 24, 2021 8.710 8.940 8.440 8.790 196,019 +0.00(+0.00%)
Aug 23, 2021 8.690 9.470 8.690 8.790 140,463 +0.17(+1.97%)
Aug 20, 2021 9.000 9.000 8.600 8.620 140,489 -0.19(-2.16%)
Aug 19, 2021 9.140 9.390 8.700 8.810 174,270 -0.39(-4.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.