Lumentum Hld (NQ: LITE )

90.00 USD +0.28 (+0.31%)
Official Closing Price Updated: 5:53 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.13 24.13 23.72 24.20 908,979 +0.18(+0.75%)
Jun 29, 2016 23.78 24.27 23.30 24.02 883,813 +0.49(+2.08%)
Jun 28, 2016 22.52 23.59 22.52 23.53 952,768 +1.20(+5.37%)
Jun 27, 2016 24.15 24.35 22.04 22.33 1,269,742 -1.90(-7.84%)
Jun 24, 2016 23.75 25.02 23.75 24.23 5,781,661 -0.97(-3.85%)
Jun 23, 2016 24.73 25.58 24.66 25.20 671,978 +0.60(+2.44%)
Jun 22, 2016 24.80 24.93 24.26 24.60 703,319 -0.28(-1.13%)
Jun 21, 2016 24.94 24.98 24.06 24.88 707,104 -0.01(-0.04%)
Jun 20, 2016 25.20 25.40 24.71 24.89 1,099,745 -0.08(-0.32%)
Jun 17, 2016 26.65 27.39 24.82 24.97 1,195,589 -0.48(-1.89%)
Jun 16, 2016 25.72 25.72 24.87 25.45 636,251 -0.36(-1.39%)
Jun 15, 2016 25.12 26.15 24.83 25.81 990,482 +1.33(+5.43%)
Jun 14, 2016 24.09 24.53 23.98 24.48 375,043 +0.37(+1.53%)
Jun 13, 2016 24.36 24.55 24.04 24.11 581,369 -0.42(-1.71%)
Jun 10, 2016 24.48 25.05 24.06 24.53 668,281 -0.15(-0.61%)
Jun 09, 2016 24.66 24.76 24.29 24.68 403,277 -0.10(-0.40%)
Jun 08, 2016 24.86 25.25 24.54 24.78 571,369 -0.08(-0.32%)
Jun 07, 2016 25.03 25.31 24.83 24.86 294,068 -0.25(-1.00%)
Jun 06, 2016 24.65 25.19 24.44 25.11 421,272 +0.58(+2.36%)
Jun 03, 2016 24.26 24.59 24.17 24.53 472,716 +0.04(+0.16%)
Jun 02, 2016 25.40 25.72 24.49 24.49 1,001,042 -0.87(-3.43%)
Jun 01, 2016 25.45 25.85 25.13 25.36 673,987 +0.02(+0.08%)
May 31, 2016 25.50 26.00 25.14 25.34 907,429 +0.92(+3.77%)
May 27, 2016 23.86 24.42 24.42 24.42 746,900 +0.47(+1.96%)
May 26, 2016 22.89 24.25 22.89 23.95 721,557 +1.17(+5.14%)
May 25, 2016 22.00 23.03 22.00 22.78 922,443 +0.80(+3.64%)
May 24, 2016 22.46 22.48 21.78 21.98 1,090,569 -0.45(-2.01%)
May 23, 2016 22.53 22.89 22.11 22.43 553,471 -0.03(-0.13%)
May 20, 2016 21.84 22.82 21.72 22.46 830,755 +0.75(+3.45%)
May 19, 2016 22.74 22.85 20.80 21.71 1,937,928 -1.35(-5.85%)
May 18, 2016 22.62 23.14 22.55 23.06 247,044 +0.35(+1.54%)
May 17, 2016 23.11 23.31 22.59 22.71 527,115 -0.47(-2.03%)
May 16, 2016 23.33 23.70 23.12 23.18 661,640 -0.26(-1.11%)
May 13, 2016 23.94 24.22 23.28 23.44 619,357 -0.46(-1.92%)
May 12, 2016 23.70 24.16 23.55 23.90 606,729 +0.18(+0.76%)
May 11, 2016 23.50 24.03 23.50 23.72 326,312 +0.23(+0.98%)
May 10, 2016 23.89 23.90 23.23 23.49 566,361 -0.41(-1.72%)
May 09, 2016 24.47 24.63 23.77 23.90 576,136 -0.57(-2.33%)
May 06, 2016 24.59 24.73 23.80 24.47 631,461 -0.19(-0.77%)
May 05, 2016 25.00 25.11 23.43 24.66 1,246,214 -0.34(-1.36%)
May 04, 2016 26.04 26.54 24.82 25.00 954,306 -1.00(-3.85%)
May 03, 2016 25.87 26.44 25.60 26.00 1,158,127 +0.50(+1.96%)
May 02, 2016 25.19 25.67 25.11 25.50 618,572 +0.20(+0.79%)
Apr 29, 2016 25.28 25.35 24.57 25.30 518,507 -0.18(-0.71%)
Apr 28, 2016 25.55 25.96 25.34 25.48 306,708 -0.21(-0.82%)
Apr 27, 2016 24.87 25.88 24.64 25.69 363,250 +0.92(+3.71%)
Apr 26, 2016 25.37 25.70 24.67 24.77 324,381 -0.57(-2.25%)
Apr 25, 2016 25.50 25.98 25.12 25.34 411,892 -0.28(-1.09%)
Apr 22, 2016 25.00 25.75 25.00 25.62 527,270 +0.57(+2.28%)
Apr 21, 2016 24.81 25.28 24.80 25.05 220,545 +0.24(+0.97%)
Apr 20, 2016 24.81 25.02 24.50 24.81 571,392 -0.01(-0.04%)
Apr 19, 2016 25.87 26.14 24.01 24.82 1,424,699 -1.12(-4.32%)
Apr 18, 2016 26.83 27.05 25.61 25.94 521,969 -0.98(-3.64%)
Apr 15, 2016 26.90 27.01 26.06 26.92 277,066 -0.06(-0.22%)
Apr 14, 2016 26.42 27.05 26.25 26.98 245,541 +0.55(+2.08%)
Apr 13, 2016 26.48 26.95 26.31 26.43 342,830 +0.19(+0.72%)
Apr 12, 2016 27.14 27.14 26.13 26.24 356,408 -0.96(-3.53%)
Apr 11, 2016 27.54 27.62 27.08 27.20 288,193 -0.26(-0.95%)
Apr 08, 2016 26.70 27.91 26.59 27.46 653,773 +0.78(+2.92%)
Apr 07, 2016 26.47 26.85 26.28 26.68 570,555 +0.06(+0.23%)
Apr 06, 2016 26.32 27.62 26.25 26.62 523,452 +0.38(+1.45%)
Apr 05, 2016 26.35 26.59 25.93 26.24 433,917 -0.16(-0.61%)
Apr 04, 2016 26.57 26.86 26.11 26.40 286,395 -0.18(-0.68%)
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.