Lumentum Hld (NQ: LITE )

99.00 USD +1.53 (+1.57%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.50 41.99 39.30 40.10 704,904 -1.25(-3.02%)
Nov 29, 2016 41.15 42.00 40.55 41.35 425,393 +0.05(+0.12%)
Nov 28, 2016 41.20 41.95 40.90 41.30 515,467 +0.10(+0.24%)
Nov 25, 2016 41.50 41.50 40.50 41.20 171,002 -0.10(-0.24%)
Nov 23, 2016 41.30 41.30 41.30 0 +0.20(+0.49%)
Nov 22, 2016 40.50 41.35 40.05 41.10 752,408 +0.60(+1.48%)
Nov 21, 2016 42.30 42.50 40.25 40.50 1,093,706 -1.70(-4.03%)
Nov 18, 2016 41.75 42.30 41.20 42.20 912,445 +0.65(+1.56%)
Nov 17, 2016 40.45 41.70 40.22 41.55 1,282,799 +0.90(+2.21%)
Nov 16, 2016 38.45 40.78 38.41 40.65 1,233,420 +1.85(+4.77%)
Nov 15, 2016 37.85 39.42 37.75 38.80 1,481,091 +1.35(+3.60%)
Nov 14, 2016 36.60 37.95 36.60 37.45 1,001,163 +0.85(+2.32%)
Nov 11, 2016 34.65 37.00 34.31 36.60 1,438,260 +1.90(+5.48%)
Nov 10, 2016 37.00 37.05 35.15 34.70 1,222,122 -1.80(-4.93%)
Nov 09, 2016 35.70 36.70 35.10 36.50 585,403 +0.00(+0.00%)
Nov 08, 2016 35.85 37.00 35.65 36.50 789,313 +0.65(+1.81%)
Nov 07, 2016 36.35 37.05 35.75 35.85 1,332,229 +1.45(+4.22%)
Nov 04, 2016 35.45 35.80 34.20 34.40 867,826 -1.05(-2.96%)
Nov 03, 2016 35.60 36.40 35.40 35.45 704,190 -0.15(-0.42%)
Nov 02, 2016 36.05 37.10 35.05 35.60 976,527 -0.20(-0.56%)
Nov 01, 2016 33.60 36.20 33.60 35.80 2,301,691 +2.20(+6.55%)
Oct 31, 2016 37.75 37.95 32.90 33.60 3,507,547 -3.85(-10.28%)
Oct 28, 2016 37.50 41.15 34.70 37.45 2,136,408 -1.45(-3.73%)
Oct 27, 2016 40.80 41.50 38.50 38.90 2,157,383 -1.75(-4.31%)
Oct 26, 2016 40.85 41.40 40.20 40.65 545,561 -0.20(-0.49%)
Oct 25, 2016 41.50 41.99 40.75 40.85 489,706 -0.55(-1.33%)
Oct 24, 2016 40.75 41.55 40.55 41.40 474,989 +1.00(+2.48%)
Oct 21, 2016 40.63 40.97 40.32 40.40 352,550 -0.64(-1.56%)
Oct 20, 2016 40.50 41.11 40.18 41.04 598,291 +0.40(+0.98%)
Oct 19, 2016 40.44 40.79 40.02 40.64 277,808 +0.25(+0.62%)
Oct 18, 2016 40.70 40.80 40.23 40.39 447,529 +0.14(+0.35%)
Oct 17, 2016 40.50 40.80 39.99 40.25 498,509 -0.22(-0.54%)
Oct 14, 2016 40.75 41.41 40.45 40.47 420,372 -0.26(-0.64%)
Oct 13, 2016 40.38 40.79 39.12 40.73 1,088,949 -0.24(-0.59%)
Oct 12, 2016 40.70 41.43 40.11 40.97 841,201 +0.24(+0.59%)
Oct 11, 2016 41.03 42.87 39.84 40.73 2,954,745 -3.77(-8.47%)
Oct 10, 2016 44.36 44.99 44.36 44.50 492,666 +0.26(+0.59%)
Oct 07, 2016 44.73 45.25 43.88 44.24 757,301 -0.24(-0.54%)
Oct 06, 2016 43.37 44.69 43.19 44.48 896,461 +1.11(+2.56%)
Oct 05, 2016 42.99 43.81 42.50 43.37 945,441 +1.25(+2.97%)
Oct 04, 2016 41.63 42.24 41.43 42.12 590,862 +0.67(+1.62%)
Oct 03, 2016 41.95 41.97 41.14 41.45 507,281 -0.32(-0.77%)
Sep 30, 2016 41.59 41.97 41.18 41.77 1,017,398 +0.41(+0.99%)
Sep 29, 2016 41.99 41.99 41.03 41.36 721,821 -0.63(-1.50%)
Sep 28, 2016 42.07 42.35 41.45 41.99 639,459 +0.15(+0.36%)
Sep 27, 2016 40.75 41.92 40.41 41.84 803,815 +0.86(+2.10%)
Sep 26, 2016 41.05 41.47 40.32 40.98 929,420 +0.01(+0.02%)
Sep 23, 2016 41.59 41.77 40.81 40.97 864,296 -0.82(-1.96%)
Sep 22, 2016 40.36 41.80 40.36 41.79 1,051,067 +1.47(+3.65%)
Sep 21, 2016 39.88 40.96 39.58 40.32 1,036,205 +0.45(+1.13%)
Sep 20, 2016 41.00 41.12 39.20 39.87 1,245,160 -0.68(-1.68%)
Sep 19, 2016 39.98 41.18 39.80 40.55 1,392,401 +1.34(+3.42%)
Sep 16, 2016 39.89 39.90 39.00 39.21 2,173,735 +0.06(+0.15%)
Sep 15, 2016 38.30 39.57 38.30 39.15 968,738 +0.85(+2.22%)
Sep 14, 2016 37.25 38.92 37.25 38.30 862,891 +1.11(+2.98%)
Sep 13, 2016 37.28 37.77 36.79 37.19 757,054 -0.16(-0.43%)
Sep 12, 2016 35.98 37.50 35.37 37.35 1,041,668 +0.92(+2.53%)
Sep 09, 2016 37.60 38.00 36.20 36.43 1,120,868 -1.17(-3.11%)
Sep 08, 2016 37.33 37.82 36.94 37.60 768,015 +0.25(+0.67%)
Sep 07, 2016 36.83 37.45 36.57 37.35 1,404,017 +1.10(+3.03%)
Sep 06, 2016 35.45 36.85 35.39 36.25 1,550,209 +1.01(+2.87%)
Sep 02, 2016 34.75 35.24 35.24 35.24 567,500 +0.74(+2.14%)
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.