Lumentum Hld (NQ: LITE )

91.19 USD +1.19 (+1.32%)
Official Closing Price Updated: 5:55 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.26 78.00 71.16 77.82 2,670,600 +3.02(+4.04%)
Feb 27, 2020 74.89 77.79 73.12 74.80 1,843,244 -2.73(-3.52%)
Feb 26, 2020 78.13 79.77 76.78 77.53 1,209,588 -0.27(-0.35%)
Feb 25, 2020 80.60 81.35 77.64 77.80 1,719,603 -2.20(-2.75%)
Feb 24, 2020 78.10 81.05 77.00 80.00 2,009,797 -3.14(-3.78%)
Feb 21, 2020 85.57 85.73 82.16 83.14 1,276,200 -3.16(-3.66%)
Feb 20, 2020 86.70 88.14 85.00 86.30 1,267,382 -0.92(-1.05%)
Feb 19, 2020 85.63 87.83 85.43 87.22 1,263,927 +2.54(+3.00%)
Feb 18, 2020 84.50 86.71 83.51 84.68 1,612,786 -2.32(-2.67%)
Feb 14, 2020 90.61 90.79 86.69 87.00 1,501,800 -3.44(-3.80%)
Feb 13, 2020 91.40 93.13 90.28 90.44 1,851,681 -2.41(-2.60%)
Feb 12, 2020 92.04 93.23 91.30 92.85 1,504,156 +1.74(+1.91%)
Feb 11, 2020 89.80 92.75 89.57 91.11 2,076,018 +2.13(+2.39%)
Feb 10, 2020 86.23 89.73 85.76 88.98 1,549,281 +1.68(+1.92%)
Feb 07, 2020 87.74 88.34 86.41 87.30 1,379,000 -1.04(-1.18%)
Feb 06, 2020 87.40 89.57 87.33 88.34 2,037,016 +1.19(+1.37%)
Feb 05, 2020 87.76 89.17 84.06 87.15 3,018,665 +0.63(+0.73%)
Feb 04, 2020 82.50 86.88 80.31 86.52 4,454,870 +9.30(+12.04%)
Feb 03, 2020 76.32 77.96 76.22 77.22 2,138,080 +1.45(+1.91%)
Jan 31, 2020 77.08 77.48 75.61 75.77 1,256,700 -1.87(-2.41%)
Jan 30, 2020 76.62 77.85 75.80 77.64 1,441,081 +0.04(+0.05%)
Jan 29, 2020 79.66 80.68 77.53 77.60 1,308,379 -0.14(-0.18%)
Jan 28, 2020 76.47 78.62 76.40 77.74 914,384 +1.85(+2.44%)
Jan 27, 2020 76.26 77.36 75.58 75.89 786,056 -2.57(-3.28%)
Jan 24, 2020 79.90 80.41 77.57 78.46 1,522,300 -0.55(-0.70%)
Jan 23, 2020 78.69 79.36 77.81 79.01 1,046,060 +0.17(+0.22%)
Jan 22, 2020 78.55 80.52 78.51 78.84 1,673,739 +0.76(+0.97%)
Jan 21, 2020 76.28 78.78 76.28 78.08 942,499 +1.12(+1.46%)
Jan 17, 2020 78.57 78.87 76.41 76.96 1,372,800 -0.79(-1.02%)
Jan 16, 2020 76.97 77.95 76.75 77.75 1,648,767 +1.86(+2.45%)
Jan 15, 2020 80.03 80.50 75.51 75.89 3,558,836 -3.79(-4.76%)
Jan 14, 2020 80.87 80.87 79.07 79.68 1,126,825 -0.92(-1.14%)
Jan 13, 2020 80.56 81.18 80.21 80.60 822,010 +0.41(+0.51%)
Jan 10, 2020 80.53 80.71 79.17 80.19 1,956,200 -1.31(-1.61%)
Jan 09, 2020 83.51 84.49 80.77 81.50 1,839,120 -1.46(-1.76%)
Jan 08, 2020 81.79 83.90 81.78 82.96 1,135,792 +0.99(+1.21%)
Jan 07, 2020 80.59 82.29 80.34 81.97 1,041,397 +1.38(+1.71%)
Jan 06, 2020 80.73 81.48 80.12 80.59 1,091,846 -1.31(-1.60%)
Jan 03, 2020 81.28 82.70 80.92 81.90 1,069,900 -0.80(-0.97%)
Jan 02, 2020 81.25 82.71 79.90 82.70 2,158,985 +3.40(+4.29%)
Dec 31, 2019 79.21 80.52 79.04 79.30 878,000 -0.30(-0.38%)
Dec 30, 2019 79.19 80.30 78.25 79.60 881,899 +0.59(+0.75%)
Dec 27, 2019 79.79 80.20 78.83 79.01 826,000 -0.54(-0.68%)
Dec 26, 2019 79.27 79.79 78.62 79.55 607,671 +0.76(+0.96%)
Dec 24, 2019 79.38 79.42 78.39 78.79 256,100 -0.01(-0.01%)
Dec 23, 2019 79.01 79.71 78.18 78.80 702,736 +0.17(+0.22%)
Dec 20, 2019 78.80 78.99 77.30 78.63 1,879,900 +0.19(+0.24%)
Dec 19, 2019 76.87 78.56 76.02 78.44 1,567,809 +2.45(+3.22%)
Dec 18, 2019 75.37 76.12 73.95 75.99 1,663,556 +0.34(+0.45%)
Dec 17, 2019 75.76 76.28 75.05 75.65 1,454,130 +0.16(+0.21%)
Dec 16, 2019 75.62 77.17 75.04 75.49 1,675,871 +1.06(+1.42%)
Dec 13, 2019 74.28 76.17 74.18 74.43 1,808,900 -0.60(-0.80%)
Dec 12, 2019 70.73 75.33 70.22 75.03 3,447,235 +5.22(+7.48%)
Dec 11, 2019 68.73 70.03 68.25 69.81 2,838,175 +0.88(+1.28%)
Dec 10, 2019 69.79 70.35 68.26 68.93 6,371,877 -0.75(-1.08%)
Dec 09, 2019 71.46 71.89 69.11 69.68 1,706,887 -2.40(-3.33%)
Dec 06, 2019 73.00 73.43 71.96 72.08 726,500 -0.03(-0.04%)
Dec 05, 2019 73.11 73.15 71.88 72.11 576,654 -0.48(-0.66%)
Dec 04, 2019 72.85 74.34 72.55 72.59 1,400,479 +0.85(+1.18%)
Dec 03, 2019 71.97 72.38 70.84 71.74 1,672,371 -2.32(-3.13%)
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.