Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

LUCY
Innovative Eyewear Inc
stock NASDAQ

At Close
1/27/2023 3:59:30 PM EST
1.43USD-3.135%(-0.05)113,848
1.40Bid   1.72Ask   0.32Spread IEX
Pre-market
1/26/2023 9:29:30 AM EST
1.46USD-1.351%(-0.02)0
After-hours
1/26/2023 4:00:30 PM EST
1.49USD+0.676%(+0.01)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-01-27
1.4133
1.4500
1.4000
1.4300
-3.378%
113,848
0.000%
2023-01-26
1.4000
1.5100
1.3000
1.4800
-2.632%
325,631
-3.378%
2023-01-25
1.5000
1.5400
1.4100
1.5200
-1.935%
127,300
-5.921%
2023-01-24
1.7000
1.7000
1.5100
1.5500
0.000%
186,109
-7.742%
2023-01-23
1.4300
1.6100
1.4100
1.5500
+5.442%
209,189
-7.742%
2023-01-20
1.6500
1.6600
1.3200
1.4700
-6.667%
512,403
-2.721%
2023-01-19
1.4900
2.1000
1.3300
1.5750
+12.500%
4,368,359
-9.206%
2023-01-18
1.3300
1.6732
1.1900
1.4000
+6.061%
2,356,634
+2.143%
2023-01-17
1.2000
1.3900
1.2000
1.3200
+3.529%
220,510
+8.333%
2023-01-13
1.2000
1.2999
1.1302
1.2750
+6.250%
84,510
+12.157%
2023-01-12
0.9989
1.2499
0.9600
1.2000
+16.505%
197,897
+19.167%
2023-01-11
1.0200
1.0689
1.0100
1.0300
-2.830%
47,265
+38.835%
2023-01-10
1.0500
1.2100
1.0450
1.0600
-1.395%
39,769
+34.906%
2023-01-09
1.2700
1.2700
1.0500
1.0750
-13.306%
78,864
+33.023%
2023-01-06
1.1800
1.2599
1.1301
1.2400
+6.906%
81,545
+15.323%
2023-01-05
1.2000
1.3000
1.1400
1.1599
-11.795%
96,091
+23.286%
2023-01-04
1.2000
1.3200
1.1325
1.3150
+5.200%
115,834
+8.745%
2023-01-03
1.3200
1.4000
1.2101
1.2500
-8.759%
246,157
+14.400%
2022-12-30
1.2400
1.4800
1.1600
1.3700
+4.580%
686,367
+4.380%
2022-12-29
1.1000
1.3700
1.1000
1.3100
+13.913%
1,238,968
+9.160%
2022-12-28
1.6900
1.7700
1.1000
1.1500
+38.990%
27,918,541
+24.348%
2022-12-27
0.7000
1.0000
0.7000
0.8274
+6.761%
75,837
+72.831%
2022-12-23
0.8800
0.8800
0.7701
0.7750
+0.649%
9,174
+84.516%
2022-12-22
0.7910
0.8350
0.7510
0.7700
-2.655%
36,983
+85.714%
2022-12-21
0.7600
0.8217
0.7600
0.7910
+2.554%
14,666
+80.784%
2022-12-20
0.7857
0.8000
0.7610
0.7713
-4.778%
15,119
+85.401%
2022-12-19
0.9169
0.9169
0.7501
0.8100
-10.000%
90,512
+76.543%
2022-12-16
0.9127
1.0400
0.8601
0.9000
-4.357%
34,166
+58.889%
2022-12-15
0.9101
0.9700
0.9101
0.9410
-1.072%
5,625
+51.966%
2022-12-14
1.0000
1.0000
0.9001
0.9512
-0.917%
8,866
+50.336%
2022-12-13
1.0400
1.0600
0.9600
0.9600
-4.620%
35,964
+48.958%
2022-12-12
0.9100
1.0500
0.9100
1.0065
+9.283%
60,540
+42.077%
2022-12-09
0.8611
0.9400
0.8610
0.9210
+6.969%
45,696
+55.266%
2022-12-08
1.0100
1.0100
0.8610
0.8610
-10.313%
59,165
+66.086%
2022-12-07
0.9100
0.9713
0.9100
0.9600
+5.622%
26,503
+48.958%
2022-12-06
1.0900
1.1899
0.9000
0.9089
-16.615%
36,231
+57.333%
2022-12-05
1.2500
1.2500
1.0800
1.0900
-9.167%
6,919
+31.193%
2022-12-02
1.1571
1.2500
1.1571
1.2000
-4.000%
11,775
+19.167%
2022-12-01
1.1500
1.2500
1.1500
1.2500
+8.696%
17,124
+14.400%
2022-11-30
1.0400
1.1500
1.0400
1.1500
+5.505%
15,966
+24.348%
2022-11-29
1.0700
1.1500
1.0600
1.0900
-0.909%
26,032
+31.193%
2022-11-28
1.1100
1.1399
1.0600
1.1000
-4.588%
28,918
+30.000%
2022-11-25
1.1609
1.1850
1.1000
1.1529
+0.252%
4,834
+24.035%
2022-11-23
1.1100
1.3000
1.1100
1.1500
-2.542%
23,142
+24.348%
2022-11-22
1.2000
1.2000
1.0300
1.1800
-4.065%
41,974
+21.186%
2022-11-21
1.2400
1.3280
1.2100
1.2300
-3.906%
26,388
+16.260%
2022-11-18
1.4000
1.4000
1.2400
1.2800
0.000%
26,150
+11.719%
2022-11-17
1.2500
1.3199
1.2400
1.2800
0.000%
25,079
+11.719%
2022-11-16
1.4400
1.4400
1.2800
1.2800
-6.569%
27,424
+11.719%
2022-11-15
1.3200
1.4600
1.3000
1.3700
+4.183%
42,824
+4.380%
2022-11-14
1.2950
1.3800
1.2400
1.3150
+0.382%
32,800
+8.745%
2022-11-11
1.2500
1.3800
1.2000
1.3100
+3.150%
32,615
+9.160%
2022-11-10
1.2700
1.3199
1.2200
1.2700
+0.794%
32,150
+12.598%
2022-11-09
1.2700
1.3280
1.2200
1.2600
-3.448%
56,831
+13.492%
2022-11-08
1.3550
1.4100
1.2819
1.3050
-6.786%
45,425
+9.579%
2022-11-07
1.4000
1.4552
1.3600
1.4000
0.000%
30,228
+2.143%
2022-11-04
1.4400
1.4500
1.3000
1.4000
0.000%
74,133
+2.143%
2022-11-03
1.3400
1.4900
1.3200
1.4000
0.000%
17,635
+2.143%
2022-11-02
1.3800
1.4000
1.2901
1.4000
+0.719%
32,602
+2.143%
2022-11-01
1.4750
1.5800
1.3600
1.3900
-4.138%
178,154
+2.878%
2022-10-31
1.6200
1.6200
1.4500
1.4500
-6.452%
16,417
-1.379%
2022-10-28
1.6300
1.7000
1.5200
1.5500
-6.061%
111,583
-7.742%
2022-10-27
1.6000
1.6800
1.5600
1.6500
+6.452%
50,558
-13.333%
2022-10-26
1.8100
1.8552
1.5500
1.5500
-14.365%
136,010
-7.742%
2022-10-25
1.8000
2.0200
1.8000
1.8100
-0.549%
340,344
-20.994%
2022-10-24
1.9400
1.9900
1.8000
1.8200
-2.674%
171,051
-21.429%
2022-10-21
1.9400
2.1000
1.8501
1.8700
-6.500%
111,789
-23.529%
2022-10-20
2.1400
2.1600
1.9800
2.0000
0.000%
112,277
-28.500%
2022-10-19
1.8500
2.3200
1.8500
2.0000
+8.108%
548,531
-28.500%
2022-10-18
1.9200
2.0400
1.8500
1.8500
-2.116%
177,918
-22.703%
2022-10-17
1.9000
1.9991
1.8900
1.8900
-3.077%
54,613
-24.339%
2022-10-14
2.1500
2.2553
1.9400
1.9500
-8.879%
220,023
-26.667%
2022-10-13
2.2300
2.4300
2.0200
2.1400
-4.036%
401,616
-33.178%
2022-10-12
2.4500
3.0800
2.2201
2.2300
-14.231%
1,127,353
-35.874%
2022-10-11
2.4000
2.6500
2.0701
2.6000
+20.370%
543,916
-45.000%
2022-10-10
2.1500
2.2800
1.9100
2.1600
-17.871%
1,175,239
-33.796%
2022-10-07
3.0400
3.5800
2.5600
2.6300
+62.346%
59,980,114
-45.627%
2022-10-06
1.5900
1.6900
1.4500
1.6200
+4.516%
22,838
-11.728%
2022-10-05
1.4600
1.5500
1.4000
1.5500
-2.516%
26,054
-7.742%
2022-10-04
1.4900
1.5984
1.4900
1.5900
+0.633%
51,310
-10.063%
2022-10-03
1.6100
1.8800
1.4800
1.5800
+13.669%
482,574
-9.494%
2022-09-30
1.2800
1.4500
1.2800
1.3900
+4.511%
28,720
+2.878%
2022-09-29
1.3000
1.3999
1.2600
1.3300
-1.481%
18,337
+7.519%
2022-09-28
1.3300
1.5000
1.3100
1.3500
-1.460%
53,650
+5.926%
2022-09-27
1.3800
1.5200
1.3600
1.3700
-0.725%
63,173
+4.380%
2022-09-26
1.4600
1.4711
1.3200
1.3800
-8.609%
51,200
+3.623%
2022-09-23
1.6100
1.8054
1.4501
1.5100
-7.362%
57,827
-5.298%
2022-09-22
1.7100
1.8100
1.6000
1.6300
-9.945%
51,136
-12.270%
2022-09-21
1.9500
1.9700
1.8100
1.8100
-7.653%
32,702
-20.994%
2022-09-20
1.9500
2.0800
1.8700
1.9600
-1.508%
40,410
-27.041%
2022-09-19
2.0200
2.1299
1.9500
1.9900
-3.398%
44,294
-28.141%
2022-09-16
2.0300
2.1350
2.0300
2.0600
-3.738%
27,850
-30.583%
2022-09-15
2.2500
2.2939
2.1000
2.1400
-4.889%
78,521
-33.178%
2022-09-14
2.1200
2.5300
2.1200
2.2500
+4.651%
122,275
-36.444%
2022-09-13
2.0999
2.3912
1.9300
2.1500
+0.939%
242,666
-33.488%
2022-09-12
2.2056
2.3000
2.1000
2.1300
-2.294%
158,766
-32.864%
2022-09-09
2.2900
2.3400
2.0800
2.1800
-6.438%
124,694
-34.404%
2022-09-08
2.4300
2.4300
2.1900
2.3300
-2.510%
71,585
-38.627%
2022-09-07
2.3700
2.4800
2.3500
2.3900
-4.400%
21,864
-40.167%
2022-09-06
2.7900
2.8600
2.3800
2.5000
-13.194%
132,249
-42.800%
2022-09-02
3.0200
3.3400
2.8300
2.8800
+3.096%
222,921
-50.347%
2022-09-01
2.9500
3.0699
2.5500
2.7935
-7.805%
150,426
-48.810%
2022-08-31
2.8700
3.4300
2.8500
3.0300
+5.212%
404,648
-52.805%
2022-08-30
2.9500
2.9999
2.8000
2.8799
-0.349%
70,078
-50.345%
2022-08-29
2.8300
3.0899
2.8300
2.8900
-3.020%
90,989
-50.519%
2022-08-26
3.2851
3.4500
2.8800
2.9800
-9.560%
204,963
-52.013%
2022-08-25
3.5800
3.5800
3.2200
3.2950
-5.316%
94,050
-56.601%
2022-08-24
3.8300
3.8300
3.4000
3.4800
-5.694%
151,432
-58.908%
2022-08-23
4.2000
4.2500
3.6000
3.6901
-15.558%
209,881
-61.248%
2022-08-22
4.8500
4.8500
4.3300
4.3700
-8.958%
92,804
-67.277%
2022-08-19
4.8200
5.1500
4.7900
4.8000
-6.615%
247,380
-70.208%
2022-08-18
5.2900
5.3500
5.0700
5.1400
-4.104%
278,951
-72.179%
2022-08-17
5.3000
5.5221
5.0100
5.3600
-3.249%
338,176
-73.321%
2022-08-16
5.4400
5.8899
5.2500
5.5400
-5.942%
1,319,968
-74.188%
2022-08-15
6.5000
7.0000
5.0600
5.8900
0.000%
3,704,109
-75.722%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC