Lumentum Hld (NQ: LITE )

92.61 USD +1.41 (+1.55%)
Official Closing Price Updated: 7:32 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.04 92.54 90.04 91.35 1,077,951 +0.99(+1.10%)
Mar 30, 2021 90.00 90.58 88.13 90.36 1,464,687 +0.27(+0.30%)
Mar 29, 2021 90.99 92.21 89.82 90.09 1,441,075 -1.84(-2.00%)
Mar 26, 2021 87.28 92.26 86.57 91.93 3,209,800 +6.19(+7.22%)
Mar 25, 2021 83.03 87.08 81.53 85.74 5,475,637 +6.74(+8.53%)
Mar 24, 2021 83.10 83.22 78.00 79.00 3,146,074 -3.50(-4.24%)
Mar 23, 2021 84.21 84.44 82.22 82.50 1,337,426 -3.01(-3.52%)
Mar 22, 2021 84.15 86.40 83.90 85.51 1,226,601 +1.97(+2.36%)
Mar 19, 2021 84.00 85.36 83.50 83.54 1,793,900 -1.38(-1.63%)
Mar 18, 2021 86.18 88.13 84.75 84.92 1,821,449 -3.49(-3.95%)
Mar 17, 2021 88.09 89.41 86.93 88.41 1,642,940 -1.76(-1.95%)
Mar 16, 2021 91.15 91.85 89.12 90.17 724,559 -0.21(-0.23%)
Mar 15, 2021 89.55 90.98 88.10 90.38 851,158 +1.66(+1.87%)
Mar 12, 2021 85.31 89.28 84.15 88.72 1,499,700 +2.06(+2.38%)
Mar 11, 2021 87.66 88.51 85.90 86.66 1,147,691 +1.69(+1.99%)
Mar 10, 2021 84.24 85.52 82.70 84.97 1,688,635 -0.72(-0.84%)
Mar 09, 2021 84.73 86.98 84.03 85.69 1,383,356 +2.78(+3.35%)
Mar 08, 2021 84.71 86.00 82.91 82.91 1,474,587 -3.20(-3.72%)
Mar 05, 2021 85.54 86.35 82.59 86.11 1,248,900 +0.79(+0.93%)
Mar 04, 2021 86.50 88.50 84.14 85.32 1,414,922 -1.25(-1.44%)
Mar 03, 2021 88.38 88.84 86.15 86.57 895,597 -2.32(-2.61%)
Mar 02, 2021 91.67 91.88 88.83 88.89 826,445 -2.30(-2.52%)
Mar 01, 2021 91.07 91.93 90.31 91.19 1,103,658 +1.19(+1.32%)
Feb 26, 2021 89.81 91.58 88.28 90.00 687,300 +0.28(+0.31%)
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.