Lumentum Hld (NQ: LITE )

92.61 USD +1.41 (+1.55%)
Official Closing Price Updated: 7:56 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.55 53.65 52.35 53.35 1,116,975 -0.35(-0.65%)
Mar 30, 2017 53.45 55.10 52.65 53.70 1,243,968 +0.15(+0.28%)
Mar 29, 2017 55.85 55.92 51.90 53.55 3,138,466 -1.15(-2.10%)
Mar 28, 2017 54.05 54.92 53.85 54.70 1,073,600 +0.55(+1.02%)
Mar 27, 2017 51.95 55.20 51.16 54.15 2,004,007 +0.65(+1.21%)
Mar 24, 2017 52.05 54.05 52.01 53.50 2,026,560 +2.00(+3.88%)
Mar 23, 2017 52.50 52.50 51.10 51.50 1,841,655 +0.05(+0.10%)
Mar 22, 2017 48.50 51.70 47.90 51.45 1,749,495 +3.00(+6.19%)
Mar 21, 2017 49.75 51.75 48.40 48.45 2,421,166 -0.75(-1.52%)
Mar 20, 2017 49.20 49.75 48.10 49.20 1,278,981 -0.25(-0.51%)
Mar 17, 2017 48.85 49.80 48.00 49.45 2,072,101 +0.55(+1.12%)
Mar 16, 2017 46.65 49.75 46.40 48.90 3,652,670 +3.25(+7.12%)
Mar 15, 2017 44.30 46.20 43.00 45.65 2,643,953 +2.55(+5.92%)
Mar 14, 2017 44.45 44.55 42.90 43.10 1,755,334 -1.75(-3.90%)
Mar 13, 2017 45.75 46.80 44.55 44.85 1,769,008 -0.95(-2.07%)
Mar 10, 2017 45.00 46.95 44.60 45.80 2,526,663 -0.05(-0.11%)
Mar 09, 2017 45.25 46.45 43.90 45.85 1,657,660 +0.35(+0.77%)
Mar 08, 2017 46.75 46.95 45.15 45.50 1,092,526 -1.00(-2.15%)
Mar 07, 2017 47.50 47.85 46.10 46.50 1,544,406 -0.70(-1.48%)
Mar 06, 2017 46.40 47.70 45.90 47.20 1,830,922 +0.50(+1.07%)
Mar 03, 2017 45.95 46.80 45.25 46.70 2,885,605 +0.95(+2.08%)
Mar 02, 2017 45.60 47.40 45.55 45.75 3,241,018 -2.15(-4.49%)
Mar 01, 2017 46.65 48.31 46.62 47.90 1,615,800 +2.00(+4.36%)
Feb 28, 2017 46.35 47.35 45.40 45.90 1,119,372 -0.55(-1.18%)
Feb 27, 2017 46.85 47.60 44.75 46.45 2,381,916 -1.35(-2.82%)
Feb 24, 2017 47.80 48.40 47.00 47.80 921,501 -0.90(-1.85%)
Feb 23, 2017 50.00 50.24 46.55 48.70 2,065,361 -0.95(-1.91%)
Feb 22, 2017 52.10 52.39 48.88 49.65 1,905,357 -2.90(-5.52%)
Feb 21, 2017 51.15 53.70 51.15 52.55 1,077,981 +1.45(+2.84%)
Feb 17, 2017 51.10 51.10 51.10 0 -0.75(-1.45%)
Feb 16, 2017 50.15 52.00 50.10 51.85 2,023,337 +2.40(+4.85%)
Feb 15, 2017 50.45 50.75 49.00 49.45 1,593,823 -1.05(-2.08%)
Feb 14, 2017 49.55 51.20 49.00 50.50 1,470,473 +0.95(+1.92%)
Feb 13, 2017 48.50 50.20 48.25 49.55 2,171,358 +2.10(+4.43%)
Feb 10, 2017 46.95 48.35 46.90 47.45 1,750,770 +0.85(+1.82%)
Feb 09, 2017 46.15 49.40 45.95 46.60 3,645,459 +0.75(+1.64%)
Feb 08, 2017 42.00 46.45 42.00 45.85 5,356,145 +5.65(+14.05%)
Feb 07, 2017 39.20 41.20 37.50 40.20 5,207,393 +1.40(+3.61%)
Feb 06, 2017 38.75 38.97 38.35 38.80 704,978 -0.05(-0.13%)
Feb 03, 2017 38.10 39.00 38.00 38.85 783,416 +1.00(+2.64%)
Feb 02, 2017 38.10 38.30 37.67 37.85 730,331 -0.25(-0.66%)
Feb 01, 2017 38.50 38.50 37.05 38.10 1,105,209 +0.15(+0.40%)
Jan 31, 2017 36.55 38.20 35.85 37.95 1,099,383 +1.20(+3.27%)
Jan 30, 2017 36.90 36.95 36.05 36.75 412,319 -0.65(-1.74%)
Jan 27, 2017 37.75 37.85 36.95 37.40 488,607 -0.35(-0.93%)
Jan 26, 2017 38.60 38.75 37.52 37.75 557,742 -0.80(-2.08%)
Jan 25, 2017 38.55 39.05 37.67 38.55 1,220,381 +0.85(+2.25%)
Jan 24, 2017 34.75 37.83 34.65 37.70 1,561,313 +3.30(+9.59%)
Jan 23, 2017 35.05 35.60 34.15 34.40 986,166 -0.75(-2.13%)
Jan 20, 2017 35.20 35.45 34.80 35.15 655,723 +0.05(+0.14%)
Jan 19, 2017 35.05 36.55 34.90 35.10 1,318,807 +0.40(+1.15%)
Jan 18, 2017 35.05 35.25 34.20 34.70 866,358 -0.20(-0.57%)
Jan 17, 2017 36.05 36.05 34.78 34.90 678,616 -1.45(-3.99%)
Jan 13, 2017 36.35 36.35 36.35 0 +0.30(+0.83%)
Jan 12, 2017 37.25 37.25 35.12 36.05 1,251,091 -0.50(-1.37%)
Jan 11, 2017 37.35 37.45 36.20 36.55 1,019,422 -0.95(-2.53%)
Jan 10, 2017 36.60 37.55 36.30 37.50 1,281,702 +1.15(+3.16%)
Jan 09, 2017 36.35 36.84 36.22 36.35 939,730 -0.20(-0.55%)
Jan 06, 2017 36.85 37.20 35.90 36.55 737,814 -0.25(-0.68%)
Jan 05, 2017 37.45 37.60 36.65 36.80 578,433 -0.80(-2.13%)
Jan 04, 2017 37.55 38.45 36.85 37.60 1,088,957 +0.30(+0.80%)
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.