Lumentum Hld (NQ: LITE )

83.17 USD -0.17 (-0.20%)
Official Closing Price Updated: 6:02 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 83.70 84.48 82.47 83.17 736,712 -0.17(-0.20%)
Nov 23, 2020 84.00 84.50 82.87 83.34 603,277 -0.01(-0.01%)
Nov 20, 2020 82.10 84.75 81.88 83.35 948,800 +1.31(+1.60%)
Nov 19, 2020 80.95 82.10 79.94 82.04 921,107 +1.35(+1.67%)
Nov 18, 2020 82.53 83.96 80.55 80.69 1,494,825 -2.51(-3.02%)
Nov 17, 2020 82.32 84.02 81.36 83.20 650,144 +0.56(+0.68%)
Nov 16, 2020 84.81 84.81 82.24 82.64 929,037 -1.05(-1.25%)
Nov 13, 2020 82.72 84.17 82.25 83.69 893,200 +1.21(+1.47%)
Nov 12, 2020 85.68 85.94 82.31 82.48 1,376,841 -2.80(-3.28%)
Nov 11, 2020 84.51 85.99 84.22 85.28 733,138 +0.99(+1.17%)
Nov 10, 2020 87.19 88.15 83.42 84.29 1,185,786 -4.30(-4.85%)
Nov 09, 2020 91.00 92.58 88.28 88.59 1,319,560 -0.07(-0.08%)
Nov 06, 2020 90.28 90.48 87.14 88.66 1,277,000 -0.86(-0.96%)
Nov 05, 2020 87.04 90.65 86.25 89.52 1,622,449 +4.62(+5.44%)
Nov 04, 2020 83.00 85.57 82.49 84.90 917,104 +3.11(+3.80%)
Nov 03, 2020 84.10 85.47 81.57 81.79 1,498,704 +0.37(+0.45%)
Nov 02, 2020 83.76 84.89 80.00 81.42 1,983,888 -1.27(-1.54%)
Oct 30, 2020 84.00 85.00 81.58 82.69 1,293,000 -2.49(-2.92%)
Oct 29, 2020 83.82 85.82 82.75 85.18 1,299,056 +3.85(+4.73%)
Oct 28, 2020 82.70 82.99 80.70 81.33 681,499 -2.51(-2.99%)
Oct 27, 2020 82.64 84.81 82.59 83.84 897,519 +1.24(+1.50%)
Oct 26, 2020 83.80 83.86 80.79 82.60 747,087 -1.43(-1.70%)
Oct 23, 2020 85.32 85.70 83.32 84.03 898,700 -1.26(-1.48%)
Oct 22, 2020 84.78 86.28 84.01 85.29 750,316 +1.87(+2.24%)
Oct 21, 2020 84.54 85.66 83.39 83.42 800,178 -0.91(-1.08%)
Oct 20, 2020 83.85 84.93 83.63 84.33 830,916 +1.02(+1.22%)
Oct 19, 2020 83.33 84.94 82.95 83.31 777,572 +0.58(+0.70%)
Oct 16, 2020 83.48 83.93 81.50 82.73 880,300 -0.81(-0.97%)
Oct 15, 2020 80.75 83.89 80.64 83.54 1,123,893 +0.87(+1.05%)
Oct 14, 2020 83.84 84.49 81.79 82.67 916,506 -0.39(-0.47%)
Oct 13, 2020 84.58 85.48 83.05 83.06 802,203 -1.16(-1.38%)
Oct 12, 2020 83.80 85.19 82.63 84.22 844,153 +1.48(+1.79%)
Oct 09, 2020 83.20 83.88 82.51 82.74 860,500 +0.69(+0.84%)
Oct 08, 2020 81.82 83.88 81.61 82.05 720,292 +1.56(+1.94%)
Oct 07, 2020 81.04 82.13 79.92 80.49 960,709 +0.04(+0.05%)
Oct 06, 2020 81.06 82.81 79.88 80.45 1,064,588 -0.23(-0.29%)
Oct 05, 2020 78.12 80.76 77.75 80.68 1,085,705 +3.31(+4.28%)
Oct 02, 2020 75.54 77.99 75.18 77.37 1,363,700 +0.36(+0.47%)
Oct 01, 2020 76.08 77.50 75.88 77.01 957,182 +1.88(+2.50%)
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 87.39 903,711 +1.11(+1.29%)
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.