UK markets open in 2 hours 32 minutes

Innovative Eyewear, Inc. (LUCY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.1853-0.0147 (-7.35%)
At close: 04:00PM EDT
0.1884 +0.00 (+1.67%)
After hours: 07:53PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.20600.20600.18000.18500.1850452,400
10 May 20240.21100.22000.19000.20000.2000253,400
09 May 20240.21200.22000.20000.21300.2130343,900
08 May 20240.23900.24000.20200.21100.2110290,800
07 May 20240.23800.25000.22300.23500.2350120,800
06 May 20240.24000.24900.20200.22200.2220253,500
03 May 20240.22900.24000.21600.23000.2300332,200
02 May 20240.22100.22800.20000.21600.2160314,400
01 May 20240.20800.20800.19600.19800.198091,900
30 Apr 20240.24000.24000.18000.19900.1990432,400
29 Apr 20240.23200.24400.23000.24100.2410116,300
26 Apr 20240.25400.25500.23200.24400.244053,700
25 Apr 20240.24200.24900.24000.24100.241046,300
24 Apr 20240.23600.24500.23500.24300.2430234,900
23 Apr 20240.24200.25800.23800.25500.255094,200
22 Apr 20240.23000.25000.23000.23200.232094,100
19 Apr 20240.25300.25700.23600.23800.238044,400
18 Apr 20240.25900.26400.24000.26100.261099,000
17 Apr 20240.26100.30300.23100.26000.2600543,300
16 Apr 20240.27200.27500.25000.25200.252098,400
15 Apr 20240.28000.28600.26600.27200.272045,500
12 Apr 20240.27000.30000.27000.27400.2740164,700
11 Apr 20240.27000.28000.26000.26200.262029,200
10 Apr 20240.29500.30000.25000.26000.2600245,300
09 Apr 20240.29000.29700.28000.28300.283041,200
08 Apr 20240.29200.29900.28000.29200.292080,400
05 Apr 20240.28100.29400.28000.29000.290032,500
04 Apr 20240.28100.29300.28100.28800.288053,500
03 Apr 20240.29000.29800.28200.29300.293057,200
02 Apr 20240.29000.30000.29000.29800.298049,600
01 Apr 20240.27900.30900.27800.30500.3050104,100
28 Mar 20240.27900.28200.27200.27300.2730101,100
27 Mar 20240.28900.29900.27100.28500.2850267,300
26 Mar 20240.28900.29900.27100.28900.28901,699,200
25 Mar 20240.29900.30900.27200.29300.2930147,200
22 Mar 20240.30000.31000.27100.27900.2790223,800
21 Mar 20240.33000.34500.29100.30800.3080171,500
20 Mar 20240.32000.32700.30200.31300.313063,400
19 Mar 20240.34800.34800.30900.31100.311068,000
18 Mar 20240.35000.35000.33000.33100.331038,800
15 Mar 20240.33600.34000.31100.34000.3400101,800
14 Mar 20240.36400.36400.33100.33200.3320108,900
13 Mar 20240.37700.38500.36400.36400.364033,300
12 Mar 20240.36400.38000.36400.36900.369018,700
11 Mar 20240.37600.38500.37100.37100.371017,500
08 Mar 20240.37000.38000.36800.37700.377032,900
07 Mar 20240.38400.38400.37000.37300.373030,800
06 Mar 20240.38000.38500.37800.38000.380018,500
05 Mar 20240.39000.39000.38000.38400.384032,100
04 Mar 20240.38000.39000.38000.38000.380028,000
01 Mar 20240.39900.39900.38000.38000.380041,600
29 Feb 20240.38000.40000.37700.38000.380042,500
28 Feb 20240.38800.39400.37500.38000.380095,300
27 Feb 20240.39500.39600.38000.38800.388048,500
26 Feb 20240.38000.39200.38000.38800.388034,100
23 Feb 20240.38100.39000.38000.38000.380019,100
22 Feb 20240.38100.40000.38100.38500.385094,700
21 Feb 20240.41000.41000.38400.39000.390074,600
20 Feb 20240.39700.41700.38900.39000.390062,100
16 Feb 20240.41000.42000.40200.41700.417066,100
15 Feb 20240.38700.41000.38700.40900.409084,300
14 Feb 20240.40000.41000.38500.39100.391059,300
13 Feb 20240.40600.42000.39200.40000.400057,600
12 Feb 20240.42000.42500.40500.40500.405049,300
09 Feb 20240.41100.43000.40000.40000.400089,100
08 Feb 20240.43900.44000.40600.41800.418087,500
07 Feb 20240.41000.47800.40000.44500.4450882,500
06 Feb 20240.43000.43000.40600.40800.408024,700
05 Feb 20240.40500.43000.40500.41000.410030,000
02 Feb 20240.44000.44000.40500.41300.413038,500
01 Feb 20240.44000.44500.41900.44500.4450119,800
31 Jan 20240.42900.43000.40000.43000.430054,200
30 Jan 20240.43000.43000.40000.43000.430014,600
29 Jan 20240.43600.43600.41000.41600.416020,000
26 Jan 20240.42000.43500.41800.42100.421033,400
25 Jan 20240.41000.42000.40100.40100.401025,700
24 Jan 20240.41300.42400.40000.40700.407044,500
23 Jan 20240.41000.42000.41000.41200.412027,500
22 Jan 20240.43600.43600.41000.41300.413065,200
19 Jan 20240.41000.46000.40000.41000.4100125,200
18 Jan 20240.41700.42400.40800.40800.408087,600
17 Jan 20240.43000.51000.40000.42500.4250862,800
16 Jan 20240.41000.44000.38200.41700.4170254,400
12 Jan 20240.43800.44000.40000.41100.4110223,000
11 Jan 20240.45600.45800.42000.42000.4200105,500
10 Jan 20240.50800.51300.43300.46000.4600635,800
09 Jan 20240.45000.45900.41200.43400.434088,000
08 Jan 20240.43800.47800.40700.42800.4280143,500
05 Jan 20240.44500.53000.40000.41600.4160727,000
04 Jan 20240.42000.45000.42000.44600.446053,100
03 Jan 20240.45000.45000.42000.43900.439074,100
02 Jan 20240.41500.48000.41000.45000.4500215,000
29 Dec 20230.42000.44000.42000.42200.422079,600
28 Dec 20230.44000.44200.43000.43500.435042,900
27 Dec 20230.43500.44000.43200.44000.440076,400
26 Dec 20230.43000.44000.42800.44000.440055,000
22 Dec 20230.43000.43600.42300.43600.436016,100
21 Dec 20230.42100.44500.42100.42300.423036,500
20 Dec 20230.45000.45000.42300.43200.432075,800
19 Dec 20230.41300.44700.41300.43900.439045,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...