Innovative Eyewear Inc NASDAQ:LUCY Historical Prices

Below are the 457 trading days of historical prices for LUCY.

# Exchange Symbol Date Open High Low Close
457 NASDAQ LUCY Thu, Mar 21, 2024 0.30 0.30 0.30 0.30
456 NASDAQ LUCY Wed, Mar 20, 2024 0.32 0.33 0.30 0.31
455 NASDAQ LUCY Tue, Mar 19, 2024 0.35 0.35 0.31 0.31
454 NASDAQ LUCY Mon, Mar 18, 2024 0.35 0.35 0.33 0.33
453 NASDAQ LUCY Fri, Mar 15, 2024 0.34 0.34 0.31 0.34
452 NASDAQ LUCY Thu, Mar 14, 2024 0.36 0.36 0.33 0.33
451 NASDAQ LUCY Wed, Mar 13, 2024 0.38 0.39 0.36 0.36
450 NASDAQ LUCY Tue, Mar 12, 2024 0.36 0.38 0.36 0.37
449 NASDAQ LUCY Mon, Mar 11, 2024 0.38 0.38 0.37 0.37
448 NASDAQ LUCY Fri, Mar 8, 2024 0.37 0.38 0.37 0.38
447 NASDAQ LUCY Thu, Mar 7, 2024 0.38 0.38 0.37 0.37
446 NASDAQ LUCY Wed, Mar 6, 2024 0.38 0.39 0.38 0.38
445 NASDAQ LUCY Tue, Mar 5, 2024 0.39 0.39 0.38 0.38
444 NASDAQ LUCY Mon, Mar 4, 2024 0.38 0.39 0.38 0.38
443 NASDAQ LUCY Fri, Mar 1, 2024 0.40 0.40 0.38 0.38
442 NASDAQ LUCY Thu, Feb 29, 2024 0.38 0.40 0.38 0.38
441 NASDAQ LUCY Wed, Feb 28, 2024 0.39 0.39 0.38 0.38
440 NASDAQ LUCY Tue, Feb 27, 2024 0.39 0.40 0.38 0.39
439 NASDAQ LUCY Mon, Feb 26, 2024 0.38 0.39 0.38 0.39
438 NASDAQ LUCY Fri, Feb 23, 2024 0.38 0.39 0.38 0.38
437 NASDAQ LUCY Thu, Feb 22, 2024 0.38 0.40 0.38 0.39
436 NASDAQ LUCY Wed, Feb 21, 2024 0.41 0.41 0.38 0.39
435 NASDAQ LUCY Tue, Feb 20, 2024 0.40 0.42 0.39 0.39
434 NASDAQ LUCY Fri, Feb 16, 2024 0.41 0.42 0.40 0.42
433 NASDAQ LUCY Thu, Feb 15, 2024 0.39 0.41 0.39 0.41
432 NASDAQ LUCY Wed, Feb 14, 2024 0.40 0.41 0.38 0.39
431 NASDAQ LUCY Tue, Feb 13, 2024 0.41 0.42 0.39 0.40
430 NASDAQ LUCY Mon, Feb 12, 2024 0.42 0.42 0.41 0.41
429 NASDAQ LUCY Fri, Feb 9, 2024 0.41 0.43 0.40 0.40
428 NASDAQ LUCY Thu, Feb 8, 2024 0.44 0.44 0.41 0.42
427 NASDAQ LUCY Wed, Feb 7, 2024 0.41 0.48 0.40 0.45
426 NASDAQ LUCY Tue, Feb 6, 2024 0.43 0.43 0.41 0.41
425 NASDAQ LUCY Mon, Feb 5, 2024 0.41 0.43 0.41 0.41
424 NASDAQ LUCY Fri, Feb 2, 2024 0.44 0.44 0.41 0.41
423 NASDAQ LUCY Thu, Feb 1, 2024 0.44 0.45 0.42 0.45
422 NASDAQ LUCY Wed, Jan 31, 2024 0.43 0.43 0.40 0.43
421 NASDAQ LUCY Tue, Jan 30, 2024 0.43 0.43 0.40 0.43
420 NASDAQ LUCY Mon, Jan 29, 2024 0.44 0.44 0.41 0.42
419 NASDAQ LUCY Fri, Jan 26, 2024 0.42 0.44 0.42 0.42
418 NASDAQ LUCY Thu, Jan 25, 2024 0.41 0.42 0.40 0.40
417 NASDAQ LUCY Wed, Jan 24, 2024 0.41 0.42 0.40 0.41
416 NASDAQ LUCY Tue, Jan 23, 2024 0.41 0.42 0.41 0.41
415 NASDAQ LUCY Mon, Jan 22, 2024 0.44 0.44 0.41 0.41
414 NASDAQ LUCY Fri, Jan 19, 2024 0.41 0.46 0.40 0.41
413 NASDAQ LUCY Thu, Jan 18, 2024 0.42 0.42 0.41 0.41
412 NASDAQ LUCY Wed, Jan 17, 2024 0.43 0.51 0.40 0.42
411 NASDAQ LUCY Tue, Jan 16, 2024 0.41 0.44 0.38 0.42
410 NASDAQ LUCY Fri, Jan 12, 2024 0.44 0.44 0.40 0.41
409 NASDAQ LUCY Thu, Jan 11, 2024 0.46 0.46 0.42 0.42
408 NASDAQ LUCY Wed, Jan 10, 2024 0.51 0.51 0.43 0.46
407 NASDAQ LUCY Tue, Jan 9, 2024 0.45 0.46 0.41 0.43
406 NASDAQ LUCY Mon, Jan 8, 2024 0.44 0.48 0.41 0.43
405 NASDAQ LUCY Fri, Jan 5, 2024 0.45 0.53 0.40 0.42
404 NASDAQ LUCY Thu, Jan 4, 2024 0.42 0.45 0.42 0.45
403 NASDAQ LUCY Wed, Jan 3, 2024 0.45 0.45 0.42 0.44
402 NASDAQ LUCY Tue, Jan 2, 2024 0.42 0.48 0.41 0.45
401 NASDAQ LUCY Fri, Dec 29, 2023 0.42 0.44 0.42 0.42
400 NASDAQ LUCY Thu, Dec 28, 2023 0.44 0.44 0.43 0.44
399 NASDAQ LUCY Wed, Dec 27, 2023 0.44 0.44 0.43 0.44
398 NASDAQ LUCY Tue, Dec 26, 2023 0.43 0.44 0.43 0.44
397 NASDAQ LUCY Fri, Dec 22, 2023 0.43 0.44 0.42 0.44
396 NASDAQ LUCY Thu, Dec 21, 2023 0.42 0.44 0.42 0.42
395 NASDAQ LUCY Wed, Dec 20, 2023 0.45 0.45 0.42 0.43
394 NASDAQ LUCY Tue, Dec 19, 2023 0.41 0.45 0.41 0.44
393 NASDAQ LUCY Mon, Dec 18, 2023 0.47 0.47 0.41 0.43
392 NASDAQ LUCY Fri, Dec 15, 2023 0.41 0.45 0.41 0.45
391 NASDAQ LUCY Thu, Dec 14, 2023 0.44 0.48 0.41 0.41
390 NASDAQ LUCY Wed, Dec 13, 2023 0.45 0.46 0.41 0.46
389 NASDAQ LUCY Tue, Dec 12, 2023 0.49 0.49 0.38 0.45
388 NASDAQ LUCY Mon, Dec 11, 2023 0.55 0.62 0.48 0.50
387 NASDAQ LUCY Fri, Dec 8, 2023 0.47 0.48 0.45 0.45
386 NASDAQ LUCY Thu, Dec 7, 2023 0.49 0.49 0.45 0.48
385 NASDAQ LUCY Wed, Dec 6, 2023 0.45 0.50 0.44 0.47
384 NASDAQ LUCY Tue, Dec 5, 2023 0.42 0.50 0.42 0.47
383 NASDAQ LUCY Mon, Dec 4, 2023 0.42 0.43 0.41 0.43
382 NASDAQ LUCY Fri, Dec 1, 2023 0.42 0.42 0.41 0.42
381 NASDAQ LUCY Thu, Nov 30, 2023 0.44 0.44 0.41 0.43
380 NASDAQ LUCY Wed, Nov 29, 2023 0.43 0.43 0.41 0.42
379 NASDAQ LUCY Tue, Nov 28, 2023 0.45 0.45 0.39 0.43
378 NASDAQ LUCY Mon, Nov 27, 2023 0.41 0.43 0.41 0.42
377 NASDAQ LUCY Fri, Nov 24, 2023 0.41 0.42 0.41 0.42
376 NASDAQ LUCY Wed, Nov 22, 2023 0.41 0.43 0.41 0.41
375 NASDAQ LUCY Tue, Nov 21, 2023 0.41 0.44 0.41 0.41
374 NASDAQ LUCY Mon, Nov 20, 2023 0.41 0.45 0.41 0.44
373 NASDAQ LUCY Fri, Nov 17, 2023 0.45 0.45 0.40 0.42
372 NASDAQ LUCY Thu, Nov 16, 2023 0.43 0.45 0.41 0.41
371 NASDAQ LUCY Wed, Nov 15, 2023 0.42 0.43 0.40 0.43
370 NASDAQ LUCY Tue, Nov 14, 2023 0.43 0.43 0.38 0.43
369 NASDAQ LUCY Mon, Nov 13, 2023 0.43 0.43 0.39 0.42
368 NASDAQ LUCY Fri, Nov 10, 2023 0.39 0.41 0.39 0.40
367 NASDAQ LUCY Thu, Nov 9, 2023 0.42 0.42 0.39 0.41
366 NASDAQ LUCY Wed, Nov 8, 2023 0.42 0.43 0.40 0.43
365 NASDAQ LUCY Tue, Nov 7, 2023 0.43 0.43 0.42 0.42
364 NASDAQ LUCY Mon, Nov 6, 2023 0.42 0.45 0.42 0.44
363 NASDAQ LUCY Fri, Nov 3, 2023 0.45 0.45 0.42 0.42
362 NASDAQ LUCY Thu, Nov 2, 2023 0.46 0.46 0.43 0.43
361 NASDAQ LUCY Wed, Nov 1, 2023 0.41 0.43 0.40 0.43
360 NASDAQ LUCY Tue, Oct 31, 2023 0.41 0.42 0.41 0.42
359 NASDAQ LUCY Mon, Oct 30, 2023 0.47 0.47 0.41 0.41
358 NASDAQ LUCY Fri, Oct 27, 2023 0.48 0.48 0.40 0.47
357 NASDAQ LUCY Thu, Oct 26, 2023 0.47 0.47 0.43 0.47
356 NASDAQ LUCY Wed, Oct 25, 2023 0.45 0.46 0.44 0.46
355 NASDAQ LUCY Tue, Oct 24, 2023 0.42 0.45 0.42 0.45
354 NASDAQ LUCY Mon, Oct 23, 2023 0.43 0.44 0.41 0.43
353 NASDAQ LUCY Fri, Oct 20, 2023 0.45 0.47 0.43 0.44
352 NASDAQ LUCY Thu, Oct 19, 2023 0.49 0.53 0.42 0.43
351 NASDAQ LUCY Wed, Oct 18, 2023 0.51 0.54 0.49 0.49
350 NASDAQ LUCY Tue, Oct 17, 2023 0.47 0.55 0.47 0.52
349 NASDAQ LUCY Mon, Oct 16, 2023 0.44 0.48 0.43 0.46
348 NASDAQ LUCY Fri, Oct 13, 2023 0.47 0.48 0.40 0.40
347 NASDAQ LUCY Thu, Oct 12, 2023 0.47 0.48 0.44 0.46
346 NASDAQ LUCY Wed, Oct 11, 2023 0.46 0.48 0.36 0.45
345 NASDAQ LUCY Tue, Oct 10, 2023 0.48 0.48 0.46 0.46
344 NASDAQ LUCY Mon, Oct 9, 2023 0.51 0.51 0.46 0.46
343 NASDAQ LUCY Fri, Oct 6, 2023 0.48 0.51 0.48 0.49
342 NASDAQ LUCY Thu, Oct 5, 2023 0.51 0.52 0.47 0.48
341 NASDAQ LUCY Wed, Oct 4, 2023 0.53 0.53 0.50 0.51
340 NASDAQ LUCY Tue, Oct 3, 2023 0.53 0.54 0.49 0.51
339 NASDAQ LUCY Mon, Oct 2, 2023 0.59 0.59 0.52 0.54
338 NASDAQ LUCY Fri, Sep 29, 2023 0.56 0.59 0.56 0.56
337 NASDAQ LUCY Thu, Sep 28, 2023 0.60 0.60 0.56 0.56
336 NASDAQ LUCY Wed, Sep 27, 2023 0.60 0.60 0.56 0.58
335 NASDAQ LUCY Tue, Sep 26, 2023 0.59 0.60 0.59 0.60
334 NASDAQ LUCY Mon, Sep 25, 2023 0.63 0.63 0.59 0.59
333 NASDAQ LUCY Fri, Sep 22, 2023 0.65 0.65 0.62 0.63
332 NASDAQ LUCY Thu, Sep 21, 2023 0.65 0.66 0.62 0.65
331 NASDAQ LUCY Wed, Sep 20, 2023 0.69 0.70 0.67 0.67
330 NASDAQ LUCY Tue, Sep 19, 2023 0.73 0.73 0.65 0.68
329 NASDAQ LUCY Mon, Sep 18, 2023 0.72 0.73 0.68 0.73
328 NASDAQ LUCY Fri, Sep 15, 2023 0.69 0.76 0.68 0.76
327 NASDAQ LUCY Thu, Sep 14, 2023 0.75 0.75 0.67 0.72
326 NASDAQ LUCY Wed, Sep 13, 2023 0.68 0.72 0.68 0.72
325 NASDAQ LUCY Tue, Sep 12, 2023 0.72 0.72 0.68 0.68
324 NASDAQ LUCY Mon, Sep 11, 2023 0.70 0.70 0.70 0.70
323 NASDAQ LUCY Fri, Sep 8, 2023 0.63 0.68 0.61 0.66
322 NASDAQ LUCY Thu, Sep 7, 2023 0.62 0.65 0.62 0.63
321 NASDAQ LUCY Wed, Sep 6, 2023 0.68 0.68 0.62 0.65
320 NASDAQ LUCY Tue, Sep 5, 2023 0.70 0.70 0.64 0.66
319 NASDAQ LUCY Fri, Sep 1, 2023 0.62 0.65 0.62 0.64
318 NASDAQ LUCY Thu, Aug 31, 2023 0.60 0.66 0.59 0.62
317 NASDAQ LUCY Wed, Aug 30, 2023 0.60 0.62 0.58 0.60
316 NASDAQ LUCY Tue, Aug 29, 2023 0.61 0.63 0.60 0.60
315 NASDAQ LUCY Mon, Aug 28, 2023 0.62 0.63 0.60 0.61
314 NASDAQ LUCY Fri, Aug 25, 2023 0.66 0.68 0.61 0.64
313 NASDAQ LUCY Thu, Aug 24, 2023 0.69 0.69 0.62 0.64
312 NASDAQ LUCY Wed, Aug 23, 2023 0.61 0.69 0.60 0.69
311 NASDAQ LUCY Tue, Aug 22, 2023 0.65 0.65 0.60 0.61
310 NASDAQ LUCY Mon, Aug 21, 2023 0.63 0.67 0.63 0.64
309 NASDAQ LUCY Fri, Aug 18, 2023 0.68 0.68 0.63 0.65
308 NASDAQ LUCY Thu, Aug 17, 2023 0.67 0.71 0.65 0.65
307 NASDAQ LUCY Wed, Aug 16, 2023 0.68 0.73 0.66 0.69
306 NASDAQ LUCY Tue, Aug 15, 2023 0.70 0.71 0.67 0.69
305 NASDAQ LUCY Mon, Aug 14, 2023 0.75 0.78 0.65 0.72
304 NASDAQ LUCY Fri, Aug 11, 2023 0.76 0.76 0.75 0.75
303 NASDAQ LUCY Thu, Aug 10, 2023 0.78 0.78 0.74 0.75
302 NASDAQ LUCY Wed, Aug 9, 2023 0.74 0.76 0.74 0.75
301 NASDAQ LUCY Tue, Aug 8, 2023 0.79 0.79 0.73 0.76
300 NASDAQ LUCY Mon, Aug 7, 2023 0.80 0.80 0.78 0.79
299 NASDAQ LUCY Fri, Aug 4, 2023 0.82 0.82 0.79 0.80
298 NASDAQ LUCY Thu, Aug 3, 2023 0.80 0.82 0.80 0.80
297 NASDAQ LUCY Wed, Aug 2, 2023 0.80 0.82 0.79 0.81
296 NASDAQ LUCY Tue, Aug 1, 2023 0.79 0.82 0.78 0.81
295 NASDAQ LUCY Mon, Jul 31, 2023 0.81 0.82 0.79 0.80
294 NASDAQ LUCY Fri, Jul 28, 2023 0.83 0.83 0.78 0.81
293 NASDAQ LUCY Thu, Jul 27, 2023 0.83 0.85 0.80 0.83
292 NASDAQ LUCY Wed, Jul 26, 2023 0.84 0.84 0.78 0.82
291 NASDAQ LUCY Tue, Jul 25, 2023 0.85 0.95 0.82 0.85
290 NASDAQ LUCY Mon, Jul 24, 2023 0.88 0.88 0.82 0.83
289 NASDAQ LUCY Fri, Jul 21, 2023 0.81 0.88 0.81 0.87
288 NASDAQ LUCY Thu, Jul 20, 2023 0.85 0.85 0.80 0.81
287 NASDAQ LUCY Wed, Jul 19, 2023 0.87 0.87 0.81 0.84
286 NASDAQ LUCY Tue, Jul 18, 2023 0.86 0.87 0.83 0.86
285 NASDAQ LUCY Mon, Jul 17, 2023 0.84 0.86 0.80 0.86
284 NASDAQ LUCY Fri, Jul 14, 2023 0.88 0.89 0.84 0.86
283 NASDAQ LUCY Thu, Jul 13, 2023 0.86 0.90 0.85 0.88
282 NASDAQ LUCY Wed, Jul 12, 2023 0.85 0.87 0.82 0.84
281 NASDAQ LUCY Tue, Jul 11, 2023 0.86 0.87 0.83 0.85
280 NASDAQ LUCY Mon, Jul 10, 2023 0.84 0.88 0.83 0.85
279 NASDAQ LUCY Fri, Jul 7, 2023 0.85 0.85 0.77 0.84
278 NASDAQ LUCY Thu, Jul 6, 2023 0.86 0.87 0.82 0.84
277 NASDAQ LUCY Wed, Jul 5, 2023 0.86 0.89 0.83 0.85
276 NASDAQ LUCY Mon, Jul 3, 2023 0.89 0.89 0.85 0.86
275 NASDAQ LUCY Fri, Jun 30, 2023 0.86 0.90 0.86 0.89
274 NASDAQ LUCY Thu, Jun 29, 2023 0.95 0.95 0.83 0.86
273 NASDAQ LUCY Wed, Jun 28, 2023 0.98 0.99 0.91 0.93
272 NASDAQ LUCY Tue, Jun 27, 2023 0.97 0.97 0.90 0.93
271 NASDAQ LUCY Mon, Jun 26, 2023 0.95 0.99 0.93 0.95
270 NASDAQ LUCY Fri, Jun 23, 2023 0.97 0.99 0.92 0.93
269 NASDAQ LUCY Thu, Jun 22, 2023 0.85 1.03 0.83 1.01
268 NASDAQ LUCY Wed, Jun 21, 2023 1.96 1.96 1.33 1.39
267 NASDAQ LUCY Tue, Jun 20, 2023 2.68 2.77 1.85 1.95
266 NASDAQ LUCY Fri, Jun 16, 2023 2.14 2.22 2.10 2.19
265 NASDAQ LUCY Thu, Jun 15, 2023 2.05 2.18 2.02 2.14
264 NASDAQ LUCY Wed, Jun 14, 2023 2.10 2.13 2.00 2.08
263 NASDAQ LUCY Tue, Jun 13, 2023 2.04 2.08 1.93 2.08
262 NASDAQ LUCY Mon, Jun 12, 2023 1.95 2.03 1.91 2.03
261 NASDAQ LUCY Fri, Jun 9, 2023 2.06 2.06 1.91 1.95
260 NASDAQ LUCY Thu, Jun 8, 2023 2.14 2.14 1.99 1.99
259 NASDAQ LUCY Wed, Jun 7, 2023 2.17 2.17 2.03 2.10
258 NASDAQ LUCY Tue, Jun 6, 2023 1.94 2.13 1.80 2.13
257 NASDAQ LUCY Mon, Jun 5, 2023 1.93 1.94 1.79 1.82
256 NASDAQ LUCY Fri, Jun 2, 2023 1.75 1.89 1.73 1.88
255 NASDAQ LUCY Thu, Jun 1, 2023 1.73 1.76 1.65 1.75
254 NASDAQ LUCY Wed, May 31, 2023 1.79 1.81 1.63 1.70
253 NASDAQ LUCY Tue, May 30, 2023 1.86 1.86 1.70 1.71
252 NASDAQ LUCY Fri, May 26, 2023 1.78 1.88 1.75 1.83
251 NASDAQ LUCY Thu, May 25, 2023 1.86 1.86 1.75 1.80
250 NASDAQ LUCY Wed, May 24, 2023 1.84 1.98 1.77 1.79
249 NASDAQ LUCY Tue, May 23, 2023 1.74 2.00 1.74 1.95
248 NASDAQ LUCY Mon, May 22, 2023 2.00 2.00 1.67 1.79
247 NASDAQ LUCY Fri, May 19, 2023 1.82 2.02 1.77 1.87
246 NASDAQ LUCY Thu, May 18, 2023 1.87 1.93 1.67 1.71
245 NASDAQ LUCY Wed, May 17, 2023 1.89 1.92 1.84 1.88
244 NASDAQ LUCY Tue, May 16, 2023 2.23 2.23 1.78 1.89
243 NASDAQ LUCY Mon, May 15, 2023 2.18 2.27 2.18 2.21
242 NASDAQ LUCY Fri, May 12, 2023 2.25 2.28 2.11 2.19
241 NASDAQ LUCY Thu, May 11, 2023 2.33 2.37 2.22 2.25
240 NASDAQ LUCY Wed, May 10, 2023 2.52 2.52 2.28 2.30
239 NASDAQ LUCY Tue, May 9, 2023 2.65 2.73 2.42 2.43
238 NASDAQ LUCY Mon, May 8, 2023 2.60 2.79 2.55 2.70
237 NASDAQ LUCY Fri, May 5, 2023 2.48 3.13 2.48 2.60
236 NASDAQ LUCY Thu, May 4, 2023 2.41 2.57 2.41 2.53
235 NASDAQ LUCY Wed, May 3, 2023 2.41 2.55 2.35 2.41
234 NASDAQ LUCY Tue, May 2, 2023 2.48 2.48 2.11 2.39
233 NASDAQ LUCY Mon, May 1, 2023 2.40 2.54 2.39 2.52
232 NASDAQ LUCY Fri, Apr 28, 2023 2.27 2.45 2.20 2.36
231 NASDAQ LUCY Thu, Apr 27, 2023 2.46 2.60 2.35 2.36
230 NASDAQ LUCY Wed, Apr 26, 2023 2.78 2.86 2.45 2.52
229 NASDAQ LUCY Tue, Apr 25, 2023 3.06 3.17 2.85 2.88
228 NASDAQ LUCY Mon, Apr 24, 2023 2.87 3.27 2.85 3.15
227 NASDAQ LUCY Fri, Apr 21, 2023 3.02 3.13 2.88 2.96
226 NASDAQ LUCY Thu, Apr 20, 2023 3.25 3.29 2.91 3.09
225 NASDAQ LUCY Wed, Apr 19, 2023 3.38 3.56 3.23 3.26
224 NASDAQ LUCY Tue, Apr 18, 2023 3.76 3.85 3.33 3.34
223 NASDAQ LUCY Mon, Apr 17, 2023 3.87 4.06 3.60 4.00
222 NASDAQ LUCY Fri, Apr 14, 2023 4.10 4.25 3.69 3.98
221 NASDAQ LUCY Thu, Apr 13, 2023 4.01 4.92 3.70 3.89
220 NASDAQ LUCY Wed, Apr 12, 2023 3.83 4.70 3.50 4.46
219 NASDAQ LUCY Tue, Apr 11, 2023 3.81 5.50 3.25 4.40
218 NASDAQ LUCY Mon, Apr 10, 2023 1.40 1.53 1.36 1.46
217 NASDAQ LUCY Thu, Apr 6, 2023 1.57 1.57 1.40 1.42
216 NASDAQ LUCY Wed, Apr 5, 2023 1.40 1.45 1.35 1.39
215 NASDAQ LUCY Tue, Apr 4, 2023 1.62 1.62 1.40 1.44
214 NASDAQ LUCY Mon, Apr 3, 2023 1.63 1.66 1.62 1.64
213 NASDAQ LUCY Fri, Mar 31, 2023 1.65 1.71 1.62 1.62
212 NASDAQ LUCY Thu, Mar 30, 2023 1.66 1.70 1.64 1.66
211 NASDAQ LUCY Wed, Mar 29, 2023 1.75 1.79 1.65 1.69
210 NASDAQ LUCY Tue, Mar 28, 2023 1.57 1.83 1.57 1.72
209 NASDAQ LUCY Mon, Mar 27, 2023 1.62 1.62 1.56 1.61
208 NASDAQ LUCY Fri, Mar 24, 2023 1.43 1.62 1.43 1.62
207 NASDAQ LUCY Thu, Mar 23, 2023 1.40 1.50 1.36 1.47
206 NASDAQ LUCY Wed, Mar 22, 2023 1.36 1.44 1.36 1.44
205 NASDAQ LUCY Tue, Mar 21, 2023 1.37 1.45 1.34 1.41
204 NASDAQ LUCY Mon, Mar 20, 2023 1.51 1.54 1.34 1.41
203 NASDAQ LUCY Fri, Mar 17, 2023 1.57 1.60 1.53 1.54
202 NASDAQ LUCY Thu, Mar 16, 2023 1.72 1.72 1.56 1.61
201 NASDAQ LUCY Wed, Mar 15, 2023 1.64 1.70 1.61 1.70
200 NASDAQ LUCY Tue, Mar 14, 2023 1.69 1.73 1.63 1.68
199 NASDAQ LUCY Mon, Mar 13, 2023 1.61 1.71 1.59 1.66
198 NASDAQ LUCY Fri, Mar 10, 2023 1.64 1.72 1.59 1.70
197 NASDAQ LUCY Thu, Mar 9, 2023 1.78 1.78 1.59 1.66
196 NASDAQ LUCY Wed, Mar 8, 2023 1.63 1.75 1.61 1.73
195 NASDAQ LUCY Tue, Mar 7, 2023 1.65 1.74 1.61 1.68
194 NASDAQ LUCY Mon, Mar 6, 2023 1.79 1.81 1.66 1.68
193 NASDAQ LUCY Fri, Mar 3, 2023 1.71 1.78 1.70 1.75
192 NASDAQ LUCY Thu, Mar 2, 2023 1.70 1.84 1.70 1.72
191 NASDAQ LUCY Wed, Mar 1, 2023 1.84 1.84 1.69 1.74
190 NASDAQ LUCY Tue, Feb 28, 2023 1.90 2.05 1.74 1.76
189 NASDAQ LUCY Mon, Feb 27, 2023 2.00 2.10 1.87 1.89
188 NASDAQ LUCY Fri, Feb 24, 2023 2.20 2.35 1.97 2.04
187 NASDAQ LUCY Thu, Feb 23, 2023 2.35 2.84 2.22 2.36
186 NASDAQ LUCY Wed, Feb 22, 2023 2.30 2.49 2.20 2.48
185 NASDAQ LUCY Tue, Feb 21, 2023 2.30 2.47 2.30 2.39
184 NASDAQ LUCY Fri, Feb 17, 2023 2.24 2.44 2.19 2.28
183 NASDAQ LUCY Thu, Feb 16, 2023 2.14 2.54 2.05 2.23
182 NASDAQ LUCY Wed, Feb 15, 2023 1.96 2.20 1.91 2.14
181 NASDAQ LUCY Tue, Feb 14, 2023 2.23 2.29 1.79 1.91
180 NASDAQ LUCY Mon, Feb 13, 2023 2.37 2.43 2.23 2.23
179 NASDAQ LUCY Fri, Feb 10, 2023 2.79 2.79 2.31 2.35
178 NASDAQ LUCY Thu, Feb 9, 2023 2.82 3.21 2.71 2.75
177 NASDAQ LUCY Wed, Feb 8, 2023 2.73 2.96 2.57 2.72
176 NASDAQ LUCY Tue, Feb 7, 2023 3.04 4.00 2.86 3.12
175 NASDAQ LUCY Mon, Feb 6, 2023 2.27 3.10 2.12 2.55
174 NASDAQ LUCY Fri, Feb 3, 2023 2.14 2.61 2.10 2.32
173 NASDAQ LUCY Thu, Feb 2, 2023 1.69 5.02 1.67 2.42
172 NASDAQ LUCY Wed, Feb 1, 2023 1.41 1.54 1.36 1.53
171 NASDAQ LUCY Tue, Jan 31, 2023 1.38 1.39 1.35 1.36
170 NASDAQ LUCY Mon, Jan 30, 2023 1.42 1.42 1.35 1.36
169 NASDAQ LUCY Fri, Jan 27, 2023 1.41 1.45 1.40 1.43
168 NASDAQ LUCY Thu, Jan 26, 2023 1.40 1.51 1.30 1.48
167 NASDAQ LUCY Wed, Jan 25, 2023 1.50 1.54 1.41 1.52
166 NASDAQ LUCY Tue, Jan 24, 2023 1.70 1.70 1.51 1.55
165 NASDAQ LUCY Mon, Jan 23, 2023 1.43 1.61 1.41 1.55
164 NASDAQ LUCY Fri, Jan 20, 2023 1.65 1.66 1.32 1.47
163 NASDAQ LUCY Thu, Jan 19, 2023 1.49 2.10 1.33 1.58
162 NASDAQ LUCY Wed, Jan 18, 2023 1.33 1.67 1.19 1.40
161 NASDAQ LUCY Tue, Jan 17, 2023 1.20 1.39 1.20 1.32
160 NASDAQ LUCY Fri, Jan 13, 2023 1.20 1.30 1.13 1.28
159 NASDAQ LUCY Thu, Jan 12, 2023 1.00 1.25 0.96 1.20
158 NASDAQ LUCY Wed, Jan 11, 2023 1.02 1.07 1.01 1.03
157 NASDAQ LUCY Tue, Jan 10, 2023 1.05 1.21 1.05 1.06
156 NASDAQ LUCY Mon, Jan 9, 2023 1.27 1.27 1.05 1.08
155 NASDAQ LUCY Fri, Jan 6, 2023 1.18 1.26 1.13 1.24
154 NASDAQ LUCY Thu, Jan 5, 2023 1.20 1.30 1.14 1.16
153 NASDAQ LUCY Wed, Jan 4, 2023 1.20 1.32 1.13 1.32
152 NASDAQ LUCY Tue, Jan 3, 2023 1.32 1.40 1.21 1.25
151 NASDAQ LUCY Fri, Dec 30, 2022 1.24 1.48 1.16 1.37
150 NASDAQ LUCY Thu, Dec 29, 2022 1.10 1.37 1.10 1.31
149 NASDAQ LUCY Wed, Dec 28, 2022 1.69 1.77 1.10 1.15
148 NASDAQ LUCY Tue, Dec 27, 2022 0.70 1.00 0.70 0.83
147 NASDAQ LUCY Fri, Dec 23, 2022 0.88 0.88 0.77 0.78
146 NASDAQ LUCY Thu, Dec 22, 2022 0.79 0.84 0.75 0.77
145 NASDAQ LUCY Wed, Dec 21, 2022 0.76 0.82 0.76 0.79
144 NASDAQ LUCY Tue, Dec 20, 2022 0.79 0.80 0.76 0.77
143 NASDAQ LUCY Mon, Dec 19, 2022 0.92 0.92 0.75 0.81
142 NASDAQ LUCY Fri, Dec 16, 2022 0.91 1.04 0.86 0.90
141 NASDAQ LUCY Thu, Dec 15, 2022 0.91 0.97 0.91 0.94
140 NASDAQ LUCY Wed, Dec 14, 2022 1.00 1.00 0.90 0.95
139 NASDAQ LUCY Tue, Dec 13, 2022 1.04 1.06 0.96 0.96
138 NASDAQ LUCY Mon, Dec 12, 2022 0.91 1.05 0.91 1.01
137 NASDAQ LUCY Fri, Dec 9, 2022 0.86 0.94 0.86 0.92
136 NASDAQ LUCY Thu, Dec 8, 2022 1.01 1.01 0.86 0.86
135 NASDAQ LUCY Wed, Dec 7, 2022 0.91 0.97 0.91 0.96
134 NASDAQ LUCY Tue, Dec 6, 2022 1.09 1.19 0.90 0.91
133 NASDAQ LUCY Mon, Dec 5, 2022 1.25 1.25 1.08 1.09
132 NASDAQ LUCY Fri, Dec 2, 2022 1.16 1.25 1.16 1.20
131 NASDAQ LUCY Thu, Dec 1, 2022 1.15 1.25 1.15 1.25
130 NASDAQ LUCY Wed, Nov 30, 2022 1.04 1.15 1.04 1.15
129 NASDAQ LUCY Tue, Nov 29, 2022 1.07 1.15 1.06 1.09
128 NASDAQ LUCY Mon, Nov 28, 2022 1.11 1.14 1.06 1.10
127 NASDAQ LUCY Fri, Nov 25, 2022 1.16 1.19 1.10 1.15
126 NASDAQ LUCY Wed, Nov 23, 2022 1.11 1.30 1.11 1.15
125 NASDAQ LUCY Tue, Nov 22, 2022 1.20 1.20 1.03 1.18
124 NASDAQ LUCY Mon, Nov 21, 2022 1.24 1.33 1.21 1.23
123 NASDAQ LUCY Fri, Nov 18, 2022 1.40 1.40 1.24 1.28
122 NASDAQ LUCY Thu, Nov 17, 2022 1.25 1.32 1.24 1.28
121 NASDAQ LUCY Wed, Nov 16, 2022 1.44 1.44 1.28 1.28
120 NASDAQ LUCY Tue, Nov 15, 2022 1.32 1.46 1.30 1.37
119 NASDAQ LUCY Mon, Nov 14, 2022 1.30 1.38 1.24 1.32
118 NASDAQ LUCY Fri, Nov 11, 2022 1.25 1.38 1.20 1.31
117 NASDAQ LUCY Thu, Nov 10, 2022 1.27 1.32 1.22 1.27
116 NASDAQ LUCY Wed, Nov 9, 2022 1.27 1.33 1.22 1.26
115 NASDAQ LUCY Tue, Nov 8, 2022 1.36 1.41 1.28 1.31
114 NASDAQ LUCY Mon, Nov 7, 2022 1.40 1.46 1.36 1.40
113 NASDAQ LUCY Fri, Nov 4, 2022 1.44 1.45 1.30 1.40
112 NASDAQ LUCY Thu, Nov 3, 2022 1.34 1.49 1.32 1.40
111 NASDAQ LUCY Wed, Nov 2, 2022 1.38 1.40 1.29 1.40
110 NASDAQ LUCY Tue, Nov 1, 2022 1.48 1.58 1.36 1.39
109 NASDAQ LUCY Mon, Oct 31, 2022 1.62 1.62 1.45 1.45
108 NASDAQ LUCY Fri, Oct 28, 2022 1.63 1.70 1.52 1.55
107 NASDAQ LUCY Thu, Oct 27, 2022 1.60 1.68 1.56 1.65
106 NASDAQ LUCY Wed, Oct 26, 2022 1.81 1.86 1.55 1.55
105 NASDAQ LUCY Tue, Oct 25, 2022 1.80 2.02 1.80 1.81
104 NASDAQ LUCY Mon, Oct 24, 2022 1.94 1.99 1.80 1.82
103 NASDAQ LUCY Fri, Oct 21, 2022 1.94 2.10 1.85 1.87
102 NASDAQ LUCY Thu, Oct 20, 2022 2.14 2.16 1.98 2.00
101 NASDAQ LUCY Wed, Oct 19, 2022 1.85 2.32 1.85 2.00
100 NASDAQ LUCY Tue, Oct 18, 2022 1.92 2.04 1.85 1.85
99 NASDAQ LUCY Mon, Oct 17, 2022 1.90 2.00 1.89 1.89
98 NASDAQ LUCY Fri, Oct 14, 2022 2.15 2.26 1.94 1.95
97 NASDAQ LUCY Thu, Oct 13, 2022 2.23 2.43 2.02 2.14
96 NASDAQ LUCY Wed, Oct 12, 2022 2.45 3.08 2.22 2.23
95 NASDAQ LUCY Tue, Oct 11, 2022 2.40 2.65 2.07 2.60
94 NASDAQ LUCY Mon, Oct 10, 2022 2.15 2.28 1.91 2.16
93 NASDAQ LUCY Fri, Oct 7, 2022 3.04 3.58 2.56 2.63
92 NASDAQ LUCY Thu, Oct 6, 2022 1.59 1.69 1.45 1.62
91 NASDAQ LUCY Wed, Oct 5, 2022 1.46 1.55 1.40 1.55
90 NASDAQ LUCY Tue, Oct 4, 2022 1.49 1.60 1.49 1.59
89 NASDAQ LUCY Mon, Oct 3, 2022 1.61 1.88 1.48 1.58
88 NASDAQ LUCY Fri, Sep 30, 2022 1.28 1.45 1.28 1.39
87 NASDAQ LUCY Thu, Sep 29, 2022 1.30 1.40 1.26 1.33
86 NASDAQ LUCY Wed, Sep 28, 2022 1.33 1.50 1.31 1.35
85 NASDAQ LUCY Tue, Sep 27, 2022 1.38 1.52 1.36 1.37
84 NASDAQ LUCY Mon, Sep 26, 2022 1.46 1.47 1.32 1.38
83 NASDAQ LUCY Fri, Sep 23, 2022 1.61 1.81 1.45 1.51
82 NASDAQ LUCY Thu, Sep 22, 2022 1.71 1.81 1.60 1.63
81 NASDAQ LUCY Wed, Sep 21, 2022 1.95 1.97 1.81 1.81
80 NASDAQ LUCY Tue, Sep 20, 2022 1.95 2.08 1.87 1.96
79 NASDAQ LUCY Mon, Sep 19, 2022 2.02 2.13 1.95 1.99
78 NASDAQ LUCY Fri, Sep 16, 2022 2.03 2.14 2.03 2.06
77 NASDAQ LUCY Thu, Sep 15, 2022 2.25 2.29 2.10 2.14
76 NASDAQ LUCY Wed, Sep 14, 2022 2.12 2.53 2.12 2.25
75 NASDAQ LUCY Tue, Sep 13, 2022 2.10 2.39 1.93 2.15
74 NASDAQ LUCY Mon, Sep 12, 2022 2.21 2.30 2.10 2.13
73 NASDAQ LUCY Fri, Sep 9, 2022 2.29 2.34 2.08 2.18
72 NASDAQ LUCY Thu, Sep 8, 2022 2.43 2.43 2.19 2.33
71 NASDAQ LUCY Wed, Sep 7, 2022 2.37 2.48 2.35 2.39
70 NASDAQ LUCY Tue, Sep 6, 2022 2.79 2.86 2.38 2.50
69 NASDAQ LUCY Fri, Sep 2, 2022 3.02 3.34 2.83 2.88
68 NASDAQ LUCY Thu, Sep 1, 2022 2.95 3.07 2.55 2.79
67 NASDAQ LUCY Wed, Aug 31, 2022 2.87 3.43 2.85 3.03
66 NASDAQ LUCY Tue, Aug 30, 2022 2.95 3.00 2.80 2.88
65 NASDAQ LUCY Mon, Aug 29, 2022 2.83 3.09 2.83 2.89
64 NASDAQ LUCY Fri, Aug 26, 2022 3.29 3.45 2.88 2.98
63 NASDAQ LUCY Thu, Aug 25, 2022 3.58 3.58 3.22 3.30
62 NASDAQ LUCY Wed, Aug 24, 2022 3.83 3.83 3.40 3.48
61 NASDAQ LUCY Tue, Aug 23, 2022 4.20 4.25 3.60 3.69
60 NASDAQ LUCY Mon, Aug 22, 2022 4.85 4.85 4.33 4.37
59 NASDAQ LUCY Fri, Aug 19, 2022 4.90 5.19 4.69 4.80
58 NASDAQ LUCY Thu, Aug 18, 2022 5.29 5.35 5.07 5.14
57 NASDAQ LUCY Wed, Aug 17, 2022 5.30 5.52 5.01 5.36
56 NASDAQ LUCY Tue, Aug 16, 2022 5.44 5.89 5.25 5.54
55 NASDAQ LUCY Mon, Aug 15, 2022 6.50 7.00 5.06 5.89
54 NASDAQ LUCY Mon, Sep 14, 2015 0.00 0.00 0.00 0.00
53 NASDAQ LUCY Fri, Sep 4, 2015 0.00 0.00 0.00 0.00
52 NASDAQ LUCY Tue, Sep 1, 2015 0.00 0.00 0.00 0.00
51 NASDAQ LUCY Thu, Aug 27, 2015 0.00 0.00 0.00 0.00
50 NASDAQ LUCY Mon, Jun 22, 2015 0.00 0.00 0.00 0.00
49 NASDAQ LUCY Tue, Jun 16, 2015 0.00 0.00 0.00 0.00
48 NASDAQ LUCY Fri, Jun 12, 2015 0.00 0.00 0.00 0.00
47 NASDAQ LUCY Wed, Apr 8, 2015 0.00 0.00 0.00 0.00
46 NASDAQ LUCY Fri, Dec 12, 2014 0.01 0.01 0.01 0.01
45 NASDAQ LUCY Thu, Oct 23, 2014 0.01 0.01 0.01 0.01
44 NASDAQ LUCY Fri, Aug 29, 2014 0.01 0.01 0.01 0.01
43 NASDAQ LUCY Mon, Aug 4, 2014 0.00 0.00 0.00 0.00
42 NASDAQ LUCY Thu, May 9, 2013 0.00 0.02 0.00 0.02
41 NASDAQ LUCY Mon, Apr 29, 2013 0.00 0.00 0.00 0.00
40 NASDAQ LUCY Tue, Feb 19, 2013 0.00 0.00 0.00 0.00
39 NASDAQ LUCY Fri, Dec 28, 2012 0.00 0.00 0.00 0.00
38 NASDAQ LUCY Tue, Oct 2, 2012 0.01 0.01 0.01 0.01
37 NASDAQ LUCY Fri, May 11, 2012 0.01 0.01 0.01 0.01
36 NASDAQ LUCY Fri, May 4, 2012 0.01 0.01 0.01 0.01
35 NASDAQ LUCY Thu, May 3, 2012 0.01 0.01 0.01 0.01
34 NASDAQ LUCY Fri, Apr 27, 2012 0.01 0.01 0.01 0.01
33 NASDAQ LUCY Wed, Apr 25, 2012 0.01 0.01 0.01 0.01
32 NASDAQ LUCY Thu, Apr 19, 2012 0.01 0.01 0.01 0.01
31 NASDAQ LUCY Mon, Apr 9, 2012 0.01 0.01 0.01 0.01
30 NASDAQ LUCY Tue, Feb 28, 2012 0.01 0.01 0.01 0.01
29 NASDAQ LUCY Thu, Feb 9, 2012 0.01 0.01 0.01 0.01
28 NASDAQ LUCY Thu, Dec 22, 2011 0.01 0.01 0.01 0.01
27 NASDAQ LUCY Wed, Dec 7, 2011 0.01 0.01 0.01 0.01
26 NASDAQ LUCY Thu, Dec 1, 2011 0.01 0.01 0.01 0.01
25 NASDAQ LUCY Mon, Nov 21, 2011 0.01 0.01 0.01 0.01
24 NASDAQ LUCY Thu, Nov 10, 2011 0.01 0.01 0.01 0.01
23 NASDAQ LUCY Mon, Nov 7, 2011 0.01 0.01 0.01 0.01
22 NASDAQ LUCY Fri, Oct 14, 2011 0.01 0.01 0.01 0.01
21 NASDAQ LUCY Tue, Oct 4, 2011 0.01 0.01 0.01 0.01
20 NASDAQ LUCY Mon, Oct 3, 2011 0.01 0.01 0.01 0.01
19 NASDAQ LUCY Tue, Sep 27, 2011 0.01 0.01 0.01 0.01
18 NASDAQ LUCY Wed, Aug 31, 2011 0.01 0.01 0.01 0.01
17 NASDAQ LUCY Fri, Aug 19, 2011 0.01 0.01 0.01 0.01
16 NASDAQ LUCY Thu, Aug 18, 2011 0.02 0.02 0.01 0.01
15 NASDAQ LUCY Mon, Aug 8, 2011 0.01 0.01 0.01 0.01
14 NASDAQ LUCY Fri, Aug 5, 2011 0.02 0.02 0.02 0.02
13 NASDAQ LUCY Thu, Aug 4, 2011 0.01 0.01 0.01 0.01
12 NASDAQ LUCY Wed, Aug 3, 2011 0.01 0.01 0.01 0.01
11 NASDAQ LUCY Tue, Aug 2, 2011 0.02 0.02 0.02 0.02
10 NASDAQ LUCY Mon, Jul 25, 2011 0.01 0.01 0.01 0.01
9 NASDAQ LUCY Tue, Jul 19, 2011 0.01 0.01 0.01 0.01
8 NASDAQ LUCY Thu, Jul 14, 2011 0.02 0.02 0.02 0.02
7 NASDAQ LUCY Tue, Jul 12, 2011 0.02 0.02 0.02 0.02
6 NASDAQ LUCY Wed, Jul 6, 2011 0.02 0.02 0.02 0.02
5 NASDAQ LUCY Tue, Jul 5, 2011 0.01 0.01 0.01 0.01
4 NASDAQ LUCY Fri, Jun 24, 2011 0.02 0.02 0.01 0.01
3 NASDAQ LUCY Thu, Jun 23, 2011 0.01 0.02 0.01 0.02
2 NASDAQ LUCY Thu, Jun 16, 2011 0.02 0.02 0.02 0.02
1 NASDAQ LUCY Thu, May 26, 2011 0.01 0.01 0.01 0.01
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024