Lumentum Hld (NQ: LITE )

81.61 USD +1.59 (+1.99%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 80.90 81.25 79.72 80.02 1,008,152 -1.12(-1.38%)
Jun 17, 2021 80.50 82.15 80.27 81.14 495,678 +0.06(+0.07%)
Jun 16, 2021 81.49 81.49 79.99 81.08 662,659 -0.24(-0.30%)
Jun 15, 2021 82.72 82.75 80.78 81.32 729,442 -0.86(-1.05%)
Jun 14, 2021 81.12 82.70 80.96 82.18 779,186 +1.39(+1.72%)
Jun 11, 2021 81.56 81.78 80.47 80.79 909,207 -0.49(-0.60%)
Jun 10, 2021 80.72 81.78 80.24 81.28 714,770 +1.09(+1.36%)
Jun 09, 2021 81.68 82.02 80.16 80.19 665,204 -1.26(-1.55%)
Jun 08, 2021 80.20 81.55 80.08 81.45 616,749 +1.40(+1.75%)
Jun 07, 2021 81.79 81.94 79.92 80.05 1,020,060 -1.89(-2.31%)
Jun 04, 2021 81.06 82.80 80.75 81.94 732,725 +1.25(+1.55%)
Jun 03, 2021 81.49 81.53 80.06 80.69 783,010 -0.64(-0.79%)
Jun 02, 2021 80.12 81.99 79.79 81.33 1,131,046 +1.27(+1.59%)
Jun 01, 2021 79.64 80.78 79.20 80.06 1,380,733 -1.31(-1.61%)
May 28, 2021 81.63 82.10 80.88 81.37 594,459 +0.22(+0.27%)
May 27, 2021 80.19 82.11 80.04 81.15 967,782 +0.62(+0.77%)
May 26, 2021 80.00 81.83 80.00 80.53 1,086,991 +0.48(+0.60%)
May 25, 2021 80.50 81.00 79.70 80.05 1,701,375 -0.23(-0.29%)
May 24, 2021 79.81 81.42 79.65 80.28 1,032,081 +0.93(+1.17%)
May 21, 2021 79.10 80.30 78.55 79.35 1,820,263 +0.08(+0.10%)
May 20, 2021 76.85 79.79 76.66 79.27 1,996,106 +2.64(+3.45%)
May 19, 2021 73.72 76.76 73.41 76.63 2,309,339 +1.96(+2.62%)
May 18, 2021 72.93 75.83 72.78 74.67 2,592,563 +2.49(+3.45%)
May 17, 2021 69.26 72.58 69.26 72.18 2,543,835 +2.13(+3.04%)
May 14, 2021 67.78 70.50 66.31 70.05 2,411,834 +2.62(+3.89%)
May 13, 2021 68.51 68.62 65.67 67.43 4,674,178 -0.81(-1.19%)
May 12, 2021 71.50 72.00 68.07 68.24 9,809,397 -13.90(-16.92%)
May 11, 2021 79.50 82.98 79.31 82.14 1,145,538 +1.37(+1.70%)
May 10, 2021 82.29 82.50 80.37 80.77 926,939 -2.16(-2.60%)
May 07, 2021 82.03 83.60 81.55 82.93 837,218 +1.54(+1.89%)
May 06, 2021 80.07 81.68 79.35 81.39 1,508,741 +0.22(+0.27%)
May 05, 2021 83.17 83.99 80.69 81.17 1,429,753 -2.55(-3.05%)
May 04, 2021 82.88 83.93 81.50 83.72 1,307,244 -0.15(-0.18%)
May 03, 2021 85.29 86.73 83.72 83.87 1,069,531 -1.18(-1.39%)
Apr 30, 2021 90.71 91.00 85.03 85.05 2,039,300 -7.59(-8.19%)
Apr 29, 2021 95.37 95.50 91.44 92.64 1,154,727 -1.81(-1.92%)
Apr 28, 2021 94.31 95.21 93.90 94.45 472,107 -0.26(-0.27%)
Apr 27, 2021 94.90 95.25 94.00 94.71 637,720 +0.21(+0.22%)
Apr 26, 2021 94.25 94.88 93.51 94.50 647,079 +0.42(+0.45%)
Apr 23, 2021 92.65 94.49 92.34 94.08 578,600 +1.78(+1.93%)
Apr 22, 2021 93.00 93.51 91.85 92.30 487,859 -0.82(-0.88%)
Apr 21, 2021 91.73 93.50 91.26 93.12 497,844 +1.15(+1.25%)
Apr 20, 2021 92.99 93.94 91.76 91.97 674,661 -0.55(-0.59%)
Apr 19, 2021 93.93 95.10 91.87 92.52 861,797 -0.67(-0.72%)
Apr 16, 2021 93.64 93.92 92.84 93.19 1,064,800 +0.15(+0.16%)
Apr 15, 2021 92.67 93.80 91.69 93.04 864,943 +0.57(+0.62%)
Apr 14, 2021 92.67 93.63 92.12 92.47 656,723 -0.03(-0.03%)
Apr 13, 2021 92.68 93.25 91.88 92.50 728,538 -0.11(-0.12%)
Apr 12, 2021 91.89 93.22 91.38 92.61 1,458,531 +1.41(+1.55%)
Apr 09, 2021 91.35 91.91 88.92 91.20 917,800 -0.07(-0.08%)
Apr 08, 2021 91.38 92.01 90.17 91.27 746,792 +0.87(+0.96%)
Apr 07, 2021 90.93 91.00 89.20 90.40 1,388,434 -0.55(-0.60%)
Apr 06, 2021 93.40 93.51 90.70 90.95 1,241,073 -2.65(-2.83%)
Apr 05, 2021 93.19 94.25 92.78 93.60 723,487 +1.03(+1.11%)
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.