Premium
AEye Inc (LIDR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0798 | 9.17030567686 | 0.8702 | 0.9846 | 0.8218 | 909233 | 0.91547536 | CS |
| 4 | -1.13 | -54.3269230769 | 2.08 | 2.25 | 0.8218 | 2455689 | 1.18192899 | CS |
| 12 | -0.12 | -11.214953271 | 1.07 | 4.3 | 0.78 | 3377880 | 1.9942743 | CS |
| 26 | -0.43 | -31.1594202899 | 1.38 | 4.3 | 0.78 | 1553519 | 1.95537435 | CS |
| 52 | -0.28 | -22.7642276423 | 1.23 | 5.15 | 0.78 | 1987581 | 2.44914899 | CS |
| 156 | -86.95 | -98.9192263936 | 87.9 | 189.9 | 0.78 | 1659160 | 17.08009499 | CS |
| 260 | -278.05 | -99.6594982079 | 279 | 367.497 | 0.78 | 1659531 | 38.71659996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.9445 | 0.0659 | 7.50 | 0.91 | 0.992 | 0.881 | 1553117 |
| 1738798500 | 0.8786 | -0.0164 | -1.83 | 0.8841 | 0.8998 | 0.826 | 548581 |
| 1738712100 | 0.895 | -0.0035 | -0.39 | 0.9224 | 0.9224 | 0.8765 | 471298 |
| 1738625700 | 0.8985 | -0.025 | -2.71 | 0.88 | 0.9072 | 0.8218 | 687646 |
| 1738366500 | 0.9235 | -0.0175 | -1.86 | 0.9377 | 0.9846 | 0.8714 | 1413530 |
| 1738280100 | 0.941 | 0.0727 | 8.37 | 0.8702 | 0.9686 | 0.8641 | 1294007 |
| 1738193700 | 0.8683 | -0.1114 | -11.37 | 1 | 1 | 0.86 | 1395329 |
| 1738107300 | 0.9797 | 0.023 | 2.40 | 0.9601 | 1 | 0.9202 | 685883 |
| 1738020900 | 0.9567 | -0.0833 | -8.01 | 0.99 | 1.05 | 0.9356 | 1713333 |
| 1737761700 | 1.04 | -0.05 | -4.59 | 1.04 | 1.08 | 1 | 1308256 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | 0.04 | 3.81 | 1.05 | 1.28 | 0.98 | 4447016 |
| 1737502500 | 1.05 | -0.11 | -9.48 | 1.1898 | 1.1899 | 1 | 3537191 |
| 1737156900 | 1.16 | -0.13 | -10.08 | 1.3 | 1.35 | 1.1299999 | 3171911 |
| 1737070500 | 1.29 | 0.08 | 6.61 | 1.29 | 1.4 | 1.23 | 3628264 |
| 1736984100 | 1.21 | -0.03 | -2.42 | 1.29 | 1.4184 | 1.1500999 | 7118365 |
| 1736897700 | 1.24 | -0.06 | -4.62 | 1.52 | 1.5599 | 1.18 | 3694482 |
| 1736811300 | 1.3 | -0.63 | -32.64 | 1.8 | 1.9 | 1.3 | 3722342 |
| 1736552100 | 1.93 | -0.25 | -11.47 | 2.0099999 | 2.25 | 1.86 | 2719153 |
| 1736379300 | 2.18 | -0.81 | -27.09 | 2.265 | 2.5 | 1.8 | 6420657 |
| 1736292900 | 2.99 | 0.66 | 28.33 | 2.45 | 4.3 | 2.4 | 48732409 |
| 1736206500 | 2.33 | 0.3 | 14.78 | 2.23 | 2.6 | 2.08 | 9392898 |
| 1735947300 | 2.0299999 | 0.26 | 14.69 | 1.92 | 2.69 | 1.88 | 19757635 |
| 1735860900 | 1.77 | 0.5 | 39.37 | 1.35 | 1.84 | 1.3 | 5392789 |
| 1735688100 | 1.27 | -0.42 | -24.85 | 1.72 | 1.772 | 1.19 | 4123813 |
| 1735601700 | 1.69 | -0.35 | -17.16 | 1.7 | 1.95 | 1.57 | 9953719 |
| 1735342500 | 2.04 | 0.76 | 59.38 | 1.62 | 2.05 | 1.4 | 21640003 |
| 1735256100 | 1.28 | 0.15 | 13.27 | 1.15 | 1.29 | 1.12 | 3586752 |
| 1735077840 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1799 | 1.09 | 249667 |
| 1734996900 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.18 | 1.06 | 285315 |
| 1734737700 | 1.1 | 0.1 | 10.07 | 1.0647 | 1.19 | 1.05 | 528800 |
| 1734651300 | 0.9994 | -0.1006 | -9.15 | 1.15 | 1.18 | 0.97 | 818734 |
| 1734564900 | 1.1 | -0.2 | -15.38 | 1.24 | 1.31 | 1.05 | 1086491 |
| 1734478500 | 1.3 | 0.04 | 3.17 | 1.43 | 1.6399999 | 1.28 | 3086535 |
| 1734392100 | 1.26 | 0.15 | 13.00 | 1.12 | 1.28 | 1.09 | 1479678 |
| 1734132900 | 1.115 | -0.04 | -3.04 | 1.18 | 1.18 | 1.07 | 333745 |
| 1734046500 | 1.15 | -0.14 | -10.85 | 1.29 | 1.3 | 1.12 | 490034 |
| 1733960100 | 1.29 | 0.13 | 11.02 | 1.19 | 1.34 | 1.15 | 1479523 |
| 1733873700 | 1.162 | -0.09 | -7.04 | 1.24 | 1.25 | 1.11 | 225819 |
| 1733787300 | 1.25 | 0.16 | 14.68 | 1.105 | 1.3 | 1.09 | 1115458 |
| 1733528100 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.04 | 85812 |
| 1733441700 | 1.06 | 0.05 | 4.95 | 1.02 | 1.09 | 0.98 | 158400 |
| 1733355300 | 1.01 | -0.02 | -1.94 | 1.0544 | 1.0544 | 1 | 61440 |
| 1733268900 | 1.03 | -0.04 | -3.74 | 1.06 | 1.06 | 1.01 | 45681 |
| 1733182500 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1399999 | 1.06 | 96532 |
| 1732917840 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1399999 | 1.0501 | 49939 |
| 1732750500 | 1.07 | 0 | 0.00 | 1.065 | 1.09 | 1.0403 | 46855 |
| 1732664100 | 1.07 | -0.02 | -1.83 | 1.1224 | 1.19 | 1.05 | 206893 |
| 1732577700 | 1.09 | 0.13 | 13.08 | 0.99 | 1.15 | 0.95 | 403315 |
| 1732318500 | 0.9639 | 0.0437 | 4.75 | 0.92 | 1.01 | 0.92 | 139545 |
| 1732232100 | 0.9202 | 0.0002 | 0.02 | 0.9259 | 0.94 | 0.9005 | 76670 |
| 1732145700 | 0.92 | -0.031 | -3.26 | 0.91 | 0.95 | 0.9 | 84939 |
| 1732059300 | 0.951 | 0.001 | 0.11 | 0.9549 | 0.96 | 0.88 | 88678 |
| 1731972900 | 0.95 | -0.05 | -5.00 | 0.9205 | 1.0485 | 0.78 | 261911 |
| 1731713700 | 1 | -0.07 | -6.54 | 1.06 | 1.09 | 1 | 107500 |
| 1731627300 | 1.07 | -0.06 | -5.31 | 1.1 | 1.12 | 1.07 | 66442 |
| 1731540900 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.2 | 0.9595 | 250417 |
| 1731454500 | 1.21 | 0.06 | 5.22 | 1.1603 | 1.25 | 1.11 | 333900 |
| 1731368100 | 1.15 | 0.08 | 7.48 | 1.05 | 1.19 | 1.041846 | 223478 |
| 1731108900 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1193 | 1.05 | 156338 |
| 1731022500 | 1.1 | 0 | 0.00 | 1.09 | 1.1288 | 1.0825 | 74292 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
