Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.75 51.85 50.45 50.45 1,594,868 +0.25(+0.50%)
Apr 27, 2018 52.15 52.75 50.05 50.20 1,819,382 -1.60(-3.09%)
Apr 26, 2018 51.50 52.65 50.85 51.80 1,375,030 +0.60(+1.17%)
Apr 25, 2018 55.70 56.40 50.15 51.20 3,957,632 -4.25(-7.66%)
Apr 24, 2018 54.80 56.25 53.45 55.45 2,580,656 +1.00(+1.84%)
Apr 23, 2018 59.55 60.10 53.50 54.45 5,555,381 -4.40(-7.48%)
Apr 20, 2018 60.05 60.50 58.77 58.85 1,421,479 -1.20(-2.00%)
Apr 19, 2018 61.60 61.80 59.75 60.05 2,037,473 -3.00(-4.76%)
Apr 18, 2018 61.75 63.25 60.50 63.05 1,274,721 +1.10(+1.78%)
Apr 17, 2018 59.40 63.25 59.35 61.95 2,929,471 +3.48(+5.94%)
Apr 16, 2018 58.95 60.50 57.10 58.48 5,955,629 -5.82(-9.06%)
Apr 13, 2018 64.20 64.70 62.75 64.30 1,588,203 +0.05(+0.08%)
Apr 12, 2018 63.85 65.55 63.45 64.25 1,892,148 +0.75(+1.18%)
Apr 11, 2018 60.75 63.95 60.75 63.50 1,735,087 +2.75(+4.53%)
Apr 10, 2018 60.35 61.10 59.85 60.75 1,136,195 +1.45(+2.45%)
Apr 09, 2018 59.85 60.80 58.50 59.30 1,580,930 +0.15(+0.25%)
Apr 06, 2018 60.00 61.00 58.15 59.15 1,873,794 -1.35(-2.23%)
Apr 05, 2018 63.25 64.36 60.50 60.50 2,129,821 -1.80(-2.89%)
Apr 04, 2018 59.00 62.55 58.45 62.30 2,394,522 +1.90(+3.15%)
Apr 03, 2018 61.85 62.48 60.02 60.40 11,669,586 -1.10(-1.79%)
Apr 02, 2018 63.10 64.15 60.75 61.50 2,021,952 -2.30(-3.61%)
Mar 29, 2018 63.80 63.80 63.80 0 +1.60(+2.57%)
Mar 28, 2018 64.55 65.10 62.00 62.20 3,071,648 -4.20(-6.33%)
Mar 27, 2018 68.25 69.50 65.83 66.40 1,665,502 -1.55(-2.28%)
Mar 26, 2018 68.50 69.25 67.10 67.95 1,278,745 +0.60(+0.89%)
Mar 23, 2018 68.80 69.55 67.35 67.35 1,852,297 -1.70(-2.46%)
Mar 22, 2018 69.10 71.00 68.85 69.05 1,301,949 -0.75(-1.07%)
Mar 21, 2018 69.10 71.45 69.10 69.80 1,600,838 +0.40(+0.58%)
Mar 20, 2018 69.45 70.95 68.83 69.40 989,477 +0.35(+0.51%)
Mar 19, 2018 69.30 70.60 67.05 69.05 1,772,898 -0.90(-1.29%)
Mar 16, 2018 71.30 71.50 69.15 69.95 2,337,826 -1.25(-1.76%)
Mar 15, 2018 73.75 74.00 70.25 71.20 1,915,863 -2.00(-2.73%)
Mar 14, 2018 72.00 73.85 71.55 73.20 1,818,295 +1.30(+1.81%)
Mar 13, 2018 72.55 73.55 71.20 71.90 2,040,422 -0.10(-0.14%)
Mar 12, 2018 71.00 74.40 70.42 72.00 6,369,333 +3.03(+4.39%)
Mar 09, 2018 65.90 69.25 65.75 68.97 2,549,049 +3.62(+5.55%)
Mar 08, 2018 65.40 67.40 64.81 65.35 1,823,840 +0.05(+0.08%)
Mar 07, 2018 66.00 65.30 1,518,617 +0.00(+0.00%)
Mar 06, 2018 64.55 65.75 63.55 65.30 1,681,547 +1.40(+2.19%)
Mar 05, 2018 63.15 64.70 62.70 63.90 1,657,987 +0.62(+0.99%)
Mar 02, 2018 61.05 63.75 60.70 63.27 1,862,691 +1.73(+2.80%)
Mar 01, 2018 61.30 62.45 60.62 61.55 1,704,674 +0.55(+0.90%)
Feb 28, 2018 60.00 62.05 59.30 61.00 1,712,257 +0.90(+1.50%)
Feb 27, 2018 60.30 60.85 59.55 60.10 1,017,949 -0.45(-0.74%)
Feb 26, 2018 59.50 60.60 59.25 60.55 1,434,238 +1.15(+1.94%)
Feb 23, 2018 58.30 59.65 57.50 59.40 1,392,805 +1.30(+2.24%)
Feb 22, 2018 57.76 58.10 1,156,266 -0.70(-1.19%)
Feb 21, 2018 58.80 59.98 58.45 58.80 1,356,216 +0.05(+0.09%)
Feb 20, 2018 58.50 59.60 58.35 58.75 1,661,415 -0.30(-0.51%)
Feb 16, 2018 59.05 59.05 59.05 0 +0.60(+1.03%)
Feb 15, 2018 57.35 58.55 56.35 58.45 1,976,291 +1.35(+2.36%)
Feb 14, 2018 56.75 57.96 56.59 57.10 2,077,026 -0.45(-0.78%)
Feb 13, 2018 55.05 57.95 54.71 57.55 2,135,701 +0.65(+1.14%)
Feb 12, 2018 57.76 58.20 55.60 56.90 1,967,650 -0.30(-0.52%)
Feb 09, 2018 55.85 57.75 54.75 57.20 3,771,416 +1.80(+3.25%)
Feb 08, 2018 53.25 56.92 53.25 55.40 4,321,941 +1.80(+3.36%)
Feb 07, 2018 52.50 54.01 52.20 53.60 5,748,623 +1.95(+3.78%)
Feb 06, 2018 46.50 52.40 46.10 51.65 9,850,642 +8.67(+20.19%)
Feb 05, 2018 44.50 45.70 41.95 42.98 2,710,417 -1.88(-4.18%)
Feb 02, 2018 47.80 47.83 44.50 44.85 3,169,697 -3.05(-6.37%)
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.