Lumentum Hld (NQ: LITE )

94.51 USD -11.81 (-11.11%)
Streaming Delayed Price Updated: 1:51 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 94.80 94.80 94.80 621,675 -0.31(-0.33%)
Dec 30, 2020 95.42 96.67 94.52 95.11 621,675 -0.69(-0.72%)
Dec 29, 2020 99.46 100.12 95.40 95.80 1,325,961 -3.14(-3.17%)
Dec 28, 2020 99.41 101.25 98.67 98.94 907,017 +0.64(+0.65%)
Dec 24, 2020 98.00 98.94 97.65 98.30 519,300 +0.17(+0.17%)
Dec 23, 2020 97.71 99.00 96.59 98.13 1,422,233 +0.38(+0.39%)
Dec 22, 2020 90.32 98.41 89.97 97.75 2,277,059 +8.11(+9.05%)
Dec 21, 2020 90.13 90.98 87.90 89.64 1,348,031 -1.49(-1.64%)
Dec 18, 2020 92.64 93.56 90.74 91.13 1,513,600 -1.62(-1.75%)
Dec 17, 2020 93.21 93.95 91.08 92.75 881,253 -0.26(-0.28%)
Dec 16, 2020 94.00 94.19 92.12 93.01 854,413 -0.97(-1.03%)
Dec 15, 2020 91.76 94.09 90.79 93.98 1,781,627 +6.01(+6.83%)
Dec 14, 2020 87.92 88.95 87.52 87.97 541,464 +1.35(+1.56%)
Dec 11, 2020 86.66 87.63 85.82 86.62 873,800 -1.72(-1.95%)
Dec 10, 2020 84.85 89.81 84.58 88.34 913,339 +1.21(+1.39%)
Dec 09, 2020 90.78 91.00 85.35 87.13 1,193,027 -3.21(-3.55%)
Dec 08, 2020 91.02 91.95 89.94 90.34 1,166,697 -1.13(-1.24%)
Dec 07, 2020 89.22 91.76 89.15 91.47 838,706 +2.16(+2.42%)
Dec 04, 2020 87.88 89.36 87.60 89.31 873,000 +1.23(+1.40%)
Dec 03, 2020 87.20 88.80 86.88 88.08 1,054,554 +0.94(+1.08%)
Dec 02, 2020 86.22 87.65 85.50 87.14 527,345 +0.17(+0.20%)
Dec 01, 2020 86.95 87.88 86.00 86.97 639,453 +0.59(+0.68%)
Nov 30, 2020 84.78 86.76 83.50 86.38 1,151,740 +1.85(+2.19%)
Nov 27, 2020 84.36 84.83 82.76 84.53 296,100 +1.15(+1.38%)
Nov 25, 2020 82.81 83.86 82.03 83.38 490,100 +0.21(+0.25%)
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 85.29 750,301 +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%)
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.