Lumentum Hld (NQ: LITE )

90.00 USD +0.28 (+0.31%)
Official Closing Price Updated: 5:53 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 74.32 76.80 74.18 75.13 1,308,705 +0.52(+0.70%)
Sep 29, 2020 75.00 75.88 74.33 74.61 779,107 -0.53(-0.71%)
Sep 28, 2020 75.15 75.61 73.92 75.14 1,085,237 +0.94(+1.27%)
Sep 25, 2020 73.43 74.45 72.88 74.20 912,900 +1.17(+1.60%)
Sep 24, 2020 70.85 74.17 70.79 73.03 1,315,065 +0.48(+0.66%)
Sep 23, 2020 74.49 76.29 72.31 72.55 1,101,997 -2.25(-3.01%)
Sep 22, 2020 76.25 76.65 73.36 74.80 1,686,044 -0.91(-1.20%)
Sep 21, 2020 70.28 75.77 70.16 75.71 2,486,780 +4.20(+5.87%)
Sep 18, 2020 71.74 72.40 69.31 71.51 1,810,100 +0.62(+0.87%)
Sep 17, 2020 69.70 70.96 69.25 70.89 1,432,559 -0.46(-0.64%)
Sep 16, 2020 72.17 72.91 71.18 71.35 1,345,705 -0.59(-0.82%)
Sep 15, 2020 74.20 74.70 71.56 71.94 1,553,607 -1.03(-1.41%)
Sep 14, 2020 71.78 73.31 71.52 72.97 1,452,163 +2.48(+3.52%)
Sep 11, 2020 71.03 72.14 69.15 70.49 1,668,700 +0.24(+0.34%)
Sep 10, 2020 73.50 74.20 69.72 70.25 2,499,937 -2.37(-3.26%)
Sep 09, 2020 75.19 75.98 72.10 72.62 2,076,957 -0.49(-0.67%)
Sep 08, 2020 74.01 75.93 73.02 73.11 1,403,459 -3.24(-4.24%)
Sep 04, 2020 77.90 79.69 73.18 76.35 2,192,100 -0.73(-0.95%)
Sep 03, 2020 78.85 78.85 75.38 77.08 4,309,856 -10.31(-11.80%)
Sep 02, 2020 87.14 87.58 84.66 87.39 903,707 +1.11(+1.29%)
Sep 01, 2020 85.27 87.55 85.21 86.28 909,804 +0.28(+0.33%)
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%)
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.