Lumentum Hld (NQ: LITE )

106.32 USD +0.08 (+0.08%)
Official Closing Price Updated: 7:52 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.06 44.60 43.36 44.47 1,185,400 +0.08(+0.18%)
Nov 29, 2018 44.10 44.90 43.37 44.39 1,590,148 +0.18(+0.41%)
Nov 28, 2018 43.60 44.24 42.34 44.21 1,513,163 +1.40(+3.27%)
Nov 27, 2018 42.60 43.88 41.82 42.81 1,630,234 -0.25(-0.58%)
Nov 26, 2018 41.00 43.23 40.44 43.06 2,627,964 +3.21(+8.06%)
Nov 23, 2018 39.65 40.49 39.56 39.85 739,900 -0.43(-1.07%)
Nov 21, 2018 40.28 40.28 40.28 0 +0.35(+0.88%)
Nov 20, 2018 37.60 41.13 37.29 39.93 1,436,177 +0.49(+1.24%)
Nov 19, 2018 40.39 40.50 38.12 39.44 2,077,287 -2.08(-5.01%)
Nov 16, 2018 40.72 42.25 40.26 41.52 1,824,200 +0.44(+1.07%)
Nov 15, 2018 38.87 41.10 38.85 41.08 2,516,424 +2.23(+5.74%)
Nov 14, 2018 39.20 39.87 38.42 38.85 3,077,100 -0.10(-0.26%)
Nov 13, 2018 37.96 41.09 37.75 38.95 8,365,994 +1.45(+3.87%)
Nov 12, 2018 44.02 44.44 37.00 37.50 17,782,619 -18.45(-32.98%)
Nov 09, 2018 58.29 58.40 55.24 55.95 2,286,300 -2.37(-4.06%)
Nov 08, 2018 56.95 58.89 56.70 58.32 1,272,422 +1.40(+2.46%)
Nov 07, 2018 55.49 57.47 55.09 56.92 1,084,978 +1.82(+3.30%)
Nov 06, 2018 53.53 56.04 53.38 55.10 1,635,373 +1.73(+3.24%)
Nov 05, 2018 52.62 53.56 51.35 53.37 1,745,750 +1.03(+1.97%)
Nov 02, 2018 55.24 56.16 51.66 52.34 3,450,100 -3.98(-7.07%)
Nov 01, 2018 56.36 58.33 54.33 56.32 4,950,163 +1.67(+3.06%)
Oct 31, 2018 55.95 56.50 54.50 54.65 2,262,074 -0.13(-0.24%)
Oct 30, 2018 52.90 54.83 52.50 54.78 1,179,895 +1.74(+3.28%)
Oct 29, 2018 56.77 57.19 52.10 53.04 1,457,483 -2.48(-4.47%)
Oct 26, 2018 54.03 56.63 54.03 55.52 1,402,200 -0.01(-0.02%)
Oct 25, 2018 53.85 56.54 53.51 55.53 1,737,947 +2.08(+3.89%)
Oct 24, 2018 58.27 58.27 53.44 53.45 2,184,714 -4.39(-7.59%)
Oct 23, 2018 56.00 58.78 54.04 57.84 2,911,397 -1.27(-2.15%)
Oct 22, 2018 62.21 63.95 57.20 59.11 3,491,041 -2.97(-4.78%)
Oct 19, 2018 62.59 63.47 61.64 62.08 1,351,500 -0.14(-0.23%)
Oct 18, 2018 61.99 63.34 61.60 62.22 1,132,776 -0.14(-0.22%)
Oct 17, 2018 62.22 63.31 61.06 62.36 1,293,255 +0.43(+0.69%)
Oct 16, 2018 58.64 62.56 58.62 61.93 1,546,379 +3.49(+5.97%)
Oct 15, 2018 57.75 59.12 57.09 58.44 786,690 +0.14(+0.24%)
Oct 12, 2018 59.10 59.90 57.10 58.30 1,487,000 +1.36(+2.39%)
Oct 11, 2018 56.87 58.76 56.00 56.94 1,955,715 +1.36(+2.45%)
Oct 10, 2018 57.25 57.45 55.40 55.58 2,440,019 -1.68(-2.93%)
Oct 09, 2018 55.67 57.52 55.49 57.26 1,267,090 +1.27(+2.27%)
Oct 08, 2018 54.98 56.48 54.30 55.99 1,996,556 +1.07(+1.95%)
Oct 05, 2018 58.90 58.90 53.64 54.92 3,153,700 -4.44(-7.48%)
Oct 04, 2018 60.83 61.00 58.79 59.36 1,133,958 -1.80(-2.94%)
Oct 03, 2018 60.44 61.83 60.05 61.16 668,932 +0.95(+1.58%)
Oct 02, 2018 60.15 61.35 59.89 60.21 851,241 +0.07(+0.12%)
Oct 01, 2018 60.60 60.64 59.85 60.14 1,046,417 +0.19(+0.32%)
Sep 28, 2018 60.85 61.25 59.15 59.95 1,535,800 -1.30(-2.12%)
Sep 27, 2018 60.90 61.85 60.40 61.25 705,526 +0.00(+0.00%)
Sep 26, 2018 62.85 63.05 60.76 61.25 1,116,312 -1.35(-2.16%)
Sep 25, 2018 62.45 63.10 61.80 62.60 743,434 +0.45(+0.72%)
Sep 24, 2018 61.40 62.45 61.05 62.15 819,912 +0.65(+1.06%)
Sep 21, 2018 63.15 63.45 61.15 61.50 1,218,900 -1.65(-2.61%)
Sep 20, 2018 60.55 63.25 60.33 63.15 1,666,642 +2.90(+4.81%)
Sep 19, 2018 60.75 61.00 59.65 60.25 710,818 -0.15(-0.25%)
Sep 18, 2018 60.90 61.60 60.05 60.40 794,291 -0.55(-0.90%)
Sep 17, 2018 61.15 61.65 59.90 60.95 999,500 -0.05(-0.08%)
Sep 14, 2018 60.45 61.40 60.15 61.00 1,044,500 +0.95(+1.58%)
Sep 13, 2018 60.65 61.95 59.80 60.05 1,506,642 -0.65(-1.07%)
Sep 12, 2018 60.90 61.55 58.35 60.70 2,313,777 -0.60(-0.98%)
Sep 11, 2018 64.60 64.78 60.85 61.30 2,417,248 -3.85(-5.91%)
Sep 10, 2018 65.90 65.90 64.95 65.15 899,559 -0.65(-0.99%)
Sep 07, 2018 64.85 67.95 64.60 65.80 1,658,700 +0.90(+1.39%)
Sep 06, 2018 68.00 68.25 64.70 64.90 1,715,099 -3.20(-4.70%)
Sep 05, 2018 68.50 68.85 66.10 68.10 1,742,856 +0.20(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.