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, 2017 54.35 55.15 53.50 54.05 1,772,004 -0.05(-0.09%)
Nov 29, 2017 57.55 57.55 53.45 54.10 4,010,535 -3.20(-5.58%)
Nov 28, 2017 58.20 58.45 56.50 57.30 1,352,439 -0.85(-1.46%)
Nov 27, 2017 60.05 60.40 57.80 58.15 1,474,657 -2.15(-3.57%)
Nov 24, 2017 60.50 60.67 59.75 60.30 496,607 +0.05(+0.08%)
Nov 22, 2017 59.45 61.00 59.40 60.25 1,323,341 +0.92(+1.56%)
Nov 21, 2017 58.35 59.45 58.00 59.33 1,205,231 +1.38(+2.37%)
Nov 20, 2017 57.50 58.80 57.35 57.95 996,505 +0.45(+0.78%)
Nov 17, 2017 57.70 58.00 56.55 57.50 1,421,969 -0.15(-0.26%)
Nov 16, 2017 57.00 58.75 57.00 57.65 1,284,138 +1.20(+2.13%)
Nov 15, 2017 55.35 56.70 54.55 56.45 1,008,760 +0.65(+1.16%)
Nov 14, 2017 58.00 58.09 55.70 55.80 1,351,280 -1.85(-3.21%)
Nov 13, 2017 56.55 58.00 56.55 57.65 828,030 +0.50(+0.87%)
Nov 10, 2017 55.45 57.95 55.45 57.15 1,363,625 +1.70(+3.07%)
Nov 09, 2017 56.30 56.85 54.85 55.45 1,775,885 -1.90(-3.31%)
Nov 08, 2017 55.95 57.65 55.65 57.35 1,802,668 +1.35(+2.41%)
Nov 07, 2017 56.95 58.00 55.85 56.00 1,584,089 -1.40(-2.44%)
Nov 06, 2017 59.70 59.70 56.50 57.40 1,750,251 -1.90(-3.20%)
Nov 03, 2017 60.00 60.35 56.70 59.30 2,828,376 +0.45(+0.76%)
Nov 02, 2017 63.00 64.79 58.20 58.85 3,593,749 -4.35(-6.88%)
Nov 01, 2017 62.50 66.70 60.15 63.20 6,257,708 +0.05(+0.08%)
Oct 31, 2017 65.05 65.85 63.10 63.15 3,422,366 -1.60(-2.47%)
Oct 30, 2017 62.70 65.10 62.65 64.75 2,453,791 +2.15(+3.43%)
Oct 27, 2017 62.60 63.13 61.38 62.60 1,733,399 +0.95(+1.54%)
Oct 26, 2017 62.05 62.95 60.50 61.65 1,201,029 +0.30(+0.49%)
Oct 25, 2017 63.10 63.40 60.45 61.35 1,876,328 -1.75(-2.77%)
Oct 24, 2017 59.90 63.80 59.90 63.10 3,744,610 +3.60(+6.05%)
Oct 23, 2017 55.80 59.75 55.15 59.50 2,253,456 +3.55(+6.34%)
Oct 20, 2017 56.60 56.67 55.20 55.95 1,409,099 -0.10(-0.18%)
Oct 19, 2017 55.65 57.50 55.20 56.05 1,422,975 -0.45(-0.80%)
Oct 18, 2017 56.10 56.85 55.50 56.50 1,053,722 +0.40(+0.71%)
Oct 17, 2017 55.90 57.00 55.75 56.10 964,617 +0.35(+0.63%)
Oct 16, 2017 57.20 57.99 55.60 55.75 1,563,657 -1.95(-3.38%)
Oct 13, 2017 58.25 59.75 57.28 57.70 1,476,100 -1.25(-2.12%)
Oct 12, 2017 58.00 60.20 57.46 58.95 1,333,612 +0.95(+1.64%)
Oct 11, 2017 57.80 58.55 57.60 58.00 860,886 +0.20(+0.35%)
Oct 10, 2017 58.85 59.15 57.60 57.80 999,395 -0.80(-1.37%)
Oct 09, 2017 58.90 59.40 57.88 58.60 1,283,109 +0.00(+0.00%)
Oct 06, 2017 56.25 59.09 55.40 58.60 2,296,137 +3.30(+5.97%)
Oct 05, 2017 55.00 56.65 54.55 55.30 1,111,560 -0.75(-1.34%)
Oct 04, 2017 55.80 56.70 54.10 56.05 2,193,344 +1.50(+2.75%)
Oct 03, 2017 55.55 55.60 54.35 54.55 814,824 -1.05(-1.89%)
Oct 02, 2017 54.55 55.65 54.00 55.60 1,047,577 +1.25(+2.30%)
Sep 29, 2017 55.25 55.85 53.75 54.35 1,479,190 -0.85(-1.54%)
Sep 28, 2017 55.00 55.25 53.70 55.20 1,389,524 +0.20(+0.36%)
Sep 27, 2017 53.25 55.50 52.40 55.00 3,294,400 +4.20(+8.27%)
Sep 26, 2017 52.10 52.70 50.80 50.80 1,926,097 -1.10(-2.12%)
Sep 25, 2017 54.30 54.38 51.15 51.90 2,477,602 -3.20(-5.81%)
Sep 22, 2017 54.85 55.60 54.55 55.10 1,224,639 +0.05(+0.09%)
Sep 21, 2017 56.45 56.65 54.35 55.05 1,516,350 -1.60(-2.82%)
Sep 20, 2017 59.35 59.35 56.40 56.65 1,612,600 -2.60(-4.39%)
Sep 19, 2017 59.55 59.85 58.40 59.25 866,407 -0.10(-0.17%)
Sep 18, 2017 57.25 59.55 56.86 59.35 1,573,374 +2.10(+3.67%)
Sep 15, 2017 57.85 56.20 57.25 2,416,338 +0.25(+0.44%)
Sep 14, 2017 58.20 58.62 56.45 57.00 1,672,107 -1.80(-3.06%)
Sep 13, 2017 56.70 59.80 56.20 58.80 2,083,927 +1.55(+2.71%)
Sep 12, 2017 59.25 60.00 56.15 57.25 3,336,413 -1.25(-2.14%)
Sep 11, 2017 57.00 59.15 57.00 58.50 2,381,295 +2.10(+3.72%)
Sep 08, 2017 58.65 58.65 56.25 56.40 1,664,031 -1.00(-1.74%)
Sep 07, 2017 57.95 58.10 57.15 57.40 1,119,438 -0.45(-0.78%)
Sep 06, 2017 58.50 59.75 56.86 57.85 1,652,606 -0.35(-0.60%)
Sep 05, 2017 59.10 56.30 58.20 1,941,789 +0.95(+1.66%)
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.