Lumentum Hld (NQ: LITE )

92.52 USD -0.67 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 78.88 82.27 78.60 81.43 2,406,925 +3.02(+3.85%)
Jun 29, 2020 76.59 78.80 74.83 78.41 1,978,695 +2.28(+2.99%)
Jun 26, 2020 75.76 78.73 75.00 76.13 12,645,000 +0.51(+0.67%)
Jun 25, 2020 72.56 75.68 71.10 75.62 2,067,178 +2.78(+3.82%)
Jun 24, 2020 75.50 75.99 72.79 72.84 2,024,923 -3.09(-4.07%)
Jun 23, 2020 76.25 77.25 75.29 75.93 1,946,418 +0.54(+0.72%)
Jun 22, 2020 74.37 75.62 73.12 75.39 1,223,799 +0.98(+1.32%)
Jun 19, 2020 75.04 77.65 73.85 74.41 3,002,200 +0.64(+0.87%)
Jun 18, 2020 74.88 75.25 73.43 73.77 1,066,847 -1.49(-1.98%)
Jun 17, 2020 77.29 77.44 75.16 75.26 833,953 -1.57(-2.04%)
Jun 16, 2020 78.80 79.15 76.00 76.83 1,290,378 +1.28(+1.69%)
Jun 15, 2020 73.00 76.21 72.27 75.55 1,218,364 +1.32(+1.78%)
Jun 12, 2020 76.71 76.90 72.84 74.23 1,125,200 +0.79(+1.08%)
Jun 11, 2020 76.75 77.77 73.40 73.44 1,536,797 -5.75(-7.26%)
Jun 10, 2020 79.56 81.20 78.82 79.19 1,334,188 +0.65(+0.83%)
Jun 09, 2020 77.47 79.47 76.36 78.54 926,221 +0.39(+0.50%)
Jun 08, 2020 80.12 80.36 77.08 78.15 1,092,404 -1.42(-1.78%)
Jun 05, 2020 78.71 80.97 77.89 79.57 1,364,700 +3.07(+4.01%)
Jun 04, 2020 78.34 78.65 76.00 76.50 1,012,657 -1.62(-2.07%)
Jun 03, 2020 74.80 78.88 74.49 78.12 1,630,162 +4.23(+5.72%)
Jun 02, 2020 74.76 75.79 72.16 73.89 1,449,136 -0.42(-0.57%)
Jun 01, 2020 73.32 74.51 72.31 74.31 1,588,640 +0.99(+1.35%)
May 29, 2020 72.26 73.62 70.58 73.32 1,198,200 +1.03(+1.42%)
May 28, 2020 74.63 74.82 72.10 72.29 908,310 -1.54(-2.09%)
May 27, 2020 75.44 75.62 70.54 73.83 1,171,986 -0.66(-0.89%)
May 26, 2020 75.74 76.33 74.16 74.49 1,015,254 +0.93(+1.26%)
May 22, 2020 72.90 74.24 71.67 73.56 1,420,900 +1.85(+2.58%)
May 21, 2020 74.51 75.50 71.02 71.71 1,708,461 -2.63(-3.54%)
May 20, 2020 75.64 76.44 73.63 74.34 1,124,410 -0.06(-0.08%)
May 19, 2020 70.79 76.49 70.43 74.40 2,221,442 +3.14(+4.41%)
May 18, 2020 69.71 71.70 69.05 71.26 1,966,692 +3.53(+5.21%)
May 15, 2020 69.83 69.89 66.33 67.73 4,001,000 -5.46(-7.46%)
May 14, 2020 72.00 73.70 70.05 73.19 1,706,209 -0.26(-0.35%)
May 13, 2020 77.24 78.75 72.66 73.45 2,010,543 -3.76(-4.87%)
May 12, 2020 79.89 80.44 76.82 77.21 2,766,511 -3.59(-4.44%)
May 11, 2020 80.12 82.75 79.55 80.80 1,438,939 -0.41(-0.50%)
May 08, 2020 81.48 81.49 79.81 81.21 1,457,600 +1.59(+2.00%)
May 07, 2020 81.61 81.99 79.32 79.62 964,070 -0.84(-1.04%)
May 06, 2020 82.50 82.95 79.00 80.46 1,185,615 -1.58(-1.93%)
May 05, 2020 77.25 84.17 77.02 82.04 2,326,947 +3.70(+4.72%)
May 04, 2020 77.36 79.17 76.50 78.34 1,305,030 +0.89(+1.15%)
May 01, 2020 79.23 80.43 76.01 77.45 1,304,600 -3.46(-4.28%)
Apr 30, 2020 84.13 84.13 79.83 80.91 1,093,594 -3.50(-4.15%)
Apr 29, 2020 83.28 85.14 82.19 84.41 1,227,376 +3.95(+4.91%)
Apr 28, 2020 82.71 83.95 79.87 80.46 1,831,404 -0.65(-0.80%)
Apr 27, 2020 79.24 81.70 79.18 81.11 884,812 +2.43(+3.09%)
Apr 24, 2020 77.20 78.72 75.97 78.68 775,100 +1.82(+2.37%)
Apr 23, 2020 75.86 78.61 74.76 76.86 1,288,817 +1.86(+2.48%)
Apr 22, 2020 77.16 77.62 74.61 75.00 734,326 +0.20(+0.27%)
Apr 21, 2020 74.44 75.95 72.63 74.80 1,254,207 -1.30(-1.71%)
Apr 20, 2020 73.50 77.00 73.25 76.10 883,494 +0.85(+1.13%)
Apr 17, 2020 80.59 81.11 74.85 75.25 1,261,400 -3.68(-4.66%)
Apr 16, 2020 77.82 79.56 77.37 78.93 924,369 +1.89(+2.45%)
Apr 15, 2020 78.96 79.81 76.90 77.04 1,337,689 -4.30(-5.29%)
Apr 14, 2020 81.38 82.38 80.06 81.34 1,121,969 +2.86(+3.64%)
Apr 13, 2020 79.11 79.88 77.42 78.48 1,403,997 -0.72(-0.91%)
Apr 09, 2020 79.88 81.89 78.00 79.20 1,505,900 +1.55(+2.00%)
Apr 08, 2020 76.08 79.96 74.50 77.65 970,374 +2.80(+3.74%)
Apr 07, 2020 76.81 78.30 74.60 74.85 1,234,201 +0.05(+0.07%)
Apr 06, 2020 69.71 75.08 69.00 74.80 1,631,014 +7.94(+11.88%)
Apr 03, 2020 69.56 70.89 66.31 66.86 757,200 -3.30(-4.70%)
Apr 02, 2020 67.94 71.60 67.75 70.16 796,299 +1.55(+2.26%)
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.