Premium
AEye Inc (LIDR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -3.27868852459 | 0.61 | 0.66 | 0.5118 | 314547 | 0.5991989 | CS |
| 4 | -0.345 | -36.8983957219 | 0.935 | 0.98 | 0.5118 | 696509 | 0.74825884 | CS |
| 12 | -0.55 | -48.2456140351 | 1.14 | 4.3 | 0.5118 | 3611357 | 1.92522564 | CS |
| 26 | -0.46 | -43.8095238095 | 1.05 | 4.3 | 0.5118 | 1674027 | 1.88456627 | CS |
| 52 | -1.11 | -65.2941176471 | 1.7 | 5.15 | 0.5118 | 2045394 | 2.40510004 | CS |
| 156 | -89.41 | -99.3444444444 | 90 | 189.9 | 0.5118 | 1662655 | 16.24314071 | CS |
| 260 | -278.41 | -99.7885304659 | 279 | 367.497 | 0.5118 | 1638899 | 38.33276664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.6064 | -0.0118 | -1.91 | 0.6042999 | 0.6199 | 0.5573 | 230647 |
| 1741304100 | 0.6182 | -0.0307 | -4.73 | 0.614 | 0.65 | 0.604 | 184563 |
| 1741217700 | 0.6489 | 0.0694 | 11.98 | 0.6 | 0.66 | 0.59 | 231377 |
| 1741131300 | 0.5795 | 0.0036 | 0.63 | 0.5432 | 0.59 | 0.5118 | 486050 |
| 1741044900 | 0.5759 | -0.054 | -8.57 | 0.6453 | 0.6453 | 0.5649999 | 455185 |
| 1740785700 | 0.6299 | 0.0252 | 4.17 | 0.61 | 0.6379 | 0.58 | 177709 |
| 1740699300 | 0.6047 | -0.0563 | -8.52 | 0.658 | 0.67 | 0.575 | 597485 |
| 1740612900 | 0.661 | 0.0252 | 3.96 | 0.6506999 | 0.8 | 0.6291 | 1456474 |
| 1740526500 | 0.6358 | -0.0652 | -9.30 | 0.675 | 0.6923 | 0.61 | 754406 |
| 1740440100 | 0.701 | -0.066 | -8.60 | 0.7798 | 0.78 | 0.6213999 | 1193911 |
| 1740180900 | 0.767 | -0.0711 | -8.48 | 0.8388 | 0.874 | 0.7506 | 1441535 |
| 1740094500 | 0.8381 | 0.0479 | 6.06 | 0.8078 | 0.855 | 0.7508 | 1113072 |
| 1740008100 | 0.7902 | -0.0194 | -2.40 | 0.83 | 0.8373 | 0.7606 | 744491 |
| 1739921700 | 0.8096 | -0.0294 | -3.50 | 0.85 | 0.859 | 0.7912 | 488031 |
| 1739576100 | 0.839 | -0.0034 | -0.40 | 0.8549 | 0.8598 | 0.81 | 287477 |
| 1739489700 | 0.8424 | 0.0124 | 1.49 | 0.8245 | 0.86 | 0.8 | 524988 |
| 1739403300 | 0.83 | 0.0100001 | 1.22 | 0.8 | 0.8399 | 0.784 | 471702 |
| 1739316900 | 0.8199999 | -0.045 | -5.20 | 0.85 | 0.8798 | 0.8 | 766147 |
| 1739230500 | 0.865 | -0.0314 | -3.50 | 0.921 | 0.9251 | 0.8228 | 1066683 |
| 1738971300 | 0.8964 | -0.0481 | -5.09 | 0.935 | 0.98 | 0.88 | 649010 |
| 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 |
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
