Lumentum Hld (NQ: LITE )

88.00 USD -1.72 (-1.92%)
Streaming Delayed Price Updated: 7:37 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 92.71 93.53 89.07 89.72 974,611 -3.81(-4.07%)
Feb 24, 2021 89.96 93.73 89.23 93.53 1,170,284 +3.52(+3.91%)
Feb 23, 2021 88.88 90.22 85.29 90.01 1,364,863 +0.01(+0.01%)
Feb 22, 2021 90.78 91.53 89.53 90.00 960,452 -1.74(-1.90%)
Feb 19, 2021 93.13 93.14 91.36 91.74 1,537,500 +0.32(+0.35%)
Feb 18, 2021 91.27 92.10 90.54 91.42 913,298 -1.34(-1.44%)
Feb 17, 2021 93.52 94.36 91.14 92.76 1,153,281 -1.47(-1.56%)
Feb 16, 2021 95.68 95.91 94.11 94.23 1,197,074 +0.28(+0.30%)
Feb 12, 2021 95.25 96.32 92.46 93.95 4,069,000 +1.40(+1.51%)
Feb 11, 2021 88.52 93.48 88.52 92.55 2,581,971 +3.83(+4.32%)
Feb 10, 2021 87.53 89.50 86.09 88.72 1,472,558 +1.65(+1.90%)
Feb 09, 2021 88.43 89.70 86.43 87.07 2,236,431 -1.07(-1.21%)
Feb 08, 2021 90.56 91.80 87.69 88.14 3,559,943 -0.64(-0.72%)
Feb 05, 2021 91.13 91.13 87.97 88.78 1,264,400 -0.77(-0.86%)
Feb 04, 2021 89.10 89.63 87.64 89.55 2,316,828 +1.01(+1.14%)
Feb 03, 2021 90.23 90.91 87.89 88.54 2,572,372 +0.40(+0.45%)
Feb 02, 2021 91.00 91.86 85.90 88.14 6,698,716 -7.48(-7.82%)
Feb 01, 2021 95.86 96.20 92.93 95.62 2,280,154 +1.82(+1.94%)
Jan 29, 2021 97.32 97.97 93.41 93.80 1,589,900 -1.72(-1.80%)
Jan 28, 2021 99.31 100.00 95.38 95.52 1,552,222 -4.02(-4.04%)
Jan 27, 2021 96.71 101.40 95.25 99.54 1,770,822 +1.99(+2.04%)
Jan 26, 2021 99.00 99.98 97.44 97.55 1,222,451 -1.31(-1.33%)
Jan 25, 2021 101.10 102.22 97.65 98.86 1,805,827 -0.14(-0.14%)
Jan 22, 2021 97.83 100.82 97.00 99.00 2,341,100 +1.53(+1.57%)
Jan 21, 2021 96.38 97.99 94.46 97.47 3,286,548 +1.46(+1.52%)
Jan 20, 2021 97.13 98.99 94.12 96.01 5,338,826 +1.41(+1.49%)
Jan 19, 2021 95.01 96.78 91.91 94.60 11,434,562 -11.72(-11.02%)
Jan 15, 2021 106.51 107.88 104.53 106.32 793,900 +0.08(+0.08%)
Jan 14, 2021 108.72 110.79 106.00 106.24 842,327 -1.05(-0.98%)
Jan 13, 2021 109.23 110.98 107.14 107.29 887,903 -1.64(-1.51%)
Jan 12, 2021 109.75 112.08 106.43 108.93 1,756,455 +1.04(+0.96%)
Jan 11, 2021 105.92 108.64 105.42 107.89 1,811,308 +1.34(+1.26%)
Jan 08, 2021 105.52 106.87 103.54 106.55 1,546,400 +1.94(+1.85%)
Jan 07, 2021 103.00 104.74 102.00 104.61 1,118,373 +1.93(+1.88%)
Jan 06, 2021 100.12 104.12 99.77 102.68 1,466,016 +1.30(+1.28%)
Jan 05, 2021 96.28 101.62 96.18 101.38 1,464,014 +4.66(+4.82%)
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.