Lumentum Hld (NQ: LITE )

99.00 USD +1.53 (+1.57%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.46 86.39 84.82 86.00 619,405 +0.75(+0.88%)
Aug 28, 2020 84.47 85.47 83.42 85.25 595,600 +0.82(+0.97%)
Aug 27, 2020 86.72 87.00 84.36 84.43 607,145 -1.90(-2.20%)
Aug 26, 2020 84.75 87.38 84.42 86.33 1,416,584 +2.33(+2.77%)
Aug 25, 2020 84.61 84.73 83.08 84.00 880,850 -0.50(-0.59%)
Aug 24, 2020 86.94 87.35 84.17 84.50 993,773 -1.24(-1.45%)
Aug 21, 2020 83.84 86.18 83.84 85.74 1,487,400 +1.46(+1.73%)
Aug 20, 2020 85.31 87.00 83.43 84.28 1,454,536 -2.43(-2.80%)
Aug 19, 2020 87.13 88.47 86.15 86.71 839,932 -0.48(-0.55%)
Aug 18, 2020 90.20 90.78 86.41 87.19 1,786,848 -3.11(-3.44%)
Aug 17, 2020 94.10 94.10 90.08 90.30 1,316,136 -2.69(-2.89%)
Aug 14, 2020 93.44 94.50 92.50 92.99 909,800 -1.31(-1.39%)
Aug 13, 2020 92.05 95.09 90.91 94.30 1,186,752 +1.33(+1.43%)
Aug 12, 2020 90.16 93.70 90.16 92.97 1,470,087 +3.13(+3.48%)
Aug 11, 2020 92.75 94.46 89.55 89.84 3,254,722 +1.82(+2.07%)
Aug 10, 2020 91.20 91.86 85.89 88.02 3,123,933 -3.32(-3.63%)
Aug 07, 2020 93.67 94.02 89.33 91.34 1,760,600 -2.35(-2.51%)
Aug 06, 2020 94.14 95.56 93.03 93.69 945,329 -0.45(-0.48%)
Aug 05, 2020 94.94 94.95 92.61 94.14 921,477 -1.42(-1.49%)
Aug 04, 2020 95.11 95.91 93.59 95.56 1,010,533 +0.98(+1.04%)
Aug 03, 2020 94.00 96.74 93.89 94.58 1,292,050 +1.75(+1.89%)
Jul 31, 2020 92.50 92.85 90.87 92.83 1,248,000 +1.74(+1.91%)
Jul 30, 2020 88.01 91.64 87.94 91.09 1,108,681 +2.08(+2.34%)
Jul 29, 2020 86.90 89.65 86.90 89.01 895,442 +2.58(+2.99%)
Jul 28, 2020 87.25 88.10 86.28 86.43 665,933 -1.16(-1.32%)
Jul 27, 2020 85.50 87.89 85.00 87.59 656,726 +3.12(+3.69%)
Jul 24, 2020 86.83 87.00 84.27 84.47 929,200 -3.00(-3.43%)
Jul 23, 2020 88.03 90.33 86.69 87.47 1,234,997 +0.23(+0.26%)
Jul 22, 2020 86.68 88.36 86.60 87.24 613,356 +0.58(+0.67%)
Jul 21, 2020 87.67 88.40 86.13 86.66 726,816 -0.47(-0.54%)
Jul 20, 2020 84.54 87.60 83.66 87.13 1,283,711 +3.13(+3.73%)
Jul 17, 2020 82.91 84.65 82.33 84.00 852,200 +1.89(+2.30%)
Jul 16, 2020 81.29 82.36 80.68 82.11 998,763 -0.47(-0.57%)
Jul 15, 2020 81.80 82.94 80.66 82.58 1,251,183 +1.95(+2.42%)
Jul 14, 2020 78.71 81.09 77.76 80.63 1,125,649 +2.13(+2.71%)
Jul 13, 2020 83.84 84.43 78.43 78.50 1,391,385 -3.93(-4.77%)
Jul 10, 2020 83.55 84.00 81.65 82.43 907,300 -1.41(-1.68%)
Jul 09, 2020 83.09 84.54 81.51 83.84 1,023,125 +1.63(+1.98%)
Jul 08, 2020 83.50 85.55 81.15 82.21 1,538,058 -0.74(-0.89%)
Jul 07, 2020 83.99 85.93 82.94 82.95 1,439,312 -1.27(-1.51%)
Jul 06, 2020 83.84 85.54 82.56 84.22 1,523,424 +1.96(+2.38%)
Jul 02, 2020 82.82 84.79 81.89 82.26 1,669,600 +2.08(+2.59%)
Jul 01, 2020 81.75 81.75 79.09 80.18 1,825,117 -1.25(-1.54%)
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%)
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.