Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.20 46.58 45.25 46.30 2,479,519 +1.35(+3.00%)
Jan 30, 2018 43.85 45.95 43.85 44.95 1,665,664 +0.60(+1.35%)
Jan 29, 2018 45.35 45.95 44.00 44.35 2,694,714 +0.10(+0.23%)
Jan 26, 2018 44.20 44.70 44.00 44.25 2,111,661 -0.25(-0.56%)
Jan 25, 2018 44.50 44.90 43.70 44.50 2,353,112 +0.05(+0.11%)
Jan 24, 2018 43.85 44.55 42.60 44.45 4,146,643 +0.35(+0.79%)
Jan 23, 2018 45.65 45.79 43.15 44.10 4,286,211 -1.10(-2.43%)
Jan 22, 2018 48.05 48.10 44.30 45.20 6,345,062 -3.65(-7.47%)
Jan 19, 2018 51.80 51.80 48.60 48.85 3,096,573 -2.85(-5.51%)
Jan 18, 2018 51.15 51.85 50.15 51.70 1,842,389 +0.20(+0.39%)
Jan 17, 2018 51.65 52.40 50.55 51.50 1,573,959 -0.15(-0.29%)
Jan 16, 2018 53.20 53.45 50.60 51.65 2,774,128 -1.55(-2.91%)
Jan 12, 2018 53.20 53.20 53.20 0 +0.20(+0.38%)
Jan 11, 2018 51.70 53.55 51.70 53.00 1,689,017 +1.35(+2.61%)
Jan 10, 2018 51.65 1,932,278 +1.20(+2.38%)
Jan 09, 2018 51.80 51.85 50.10 50.45 2,016,557 -1.30(-2.51%)
Jan 08, 2018 51.45 52.10 50.40 51.75 1,399,957 +0.65(+1.27%)
Jan 05, 2018 50.40 51.30 49.35 51.10 1,267,171 +0.90(+1.79%)
Jan 04, 2018 51.30 51.65 49.08 50.20 1,744,543 -0.70(-1.38%)
Jan 03, 2018 51.15 51.27 49.85 50.90 1,192,759 +0.75(+1.50%)
Jan 02, 2018 49.35 50.38 48.60 50.15 1,286,842 +1.25(+2.56%)
Dec 29, 2017 48.90 48.90 48.90 0 -0.15(-0.31%)
Dec 28, 2017 50.35 50.75 48.95 49.05 1,660,103 -1.00(-2.00%)
Dec 27, 2017 49.75 51.38 49.45 50.05 1,443,959 +0.35(+0.70%)
Dec 26, 2017 52.00 52.00 49.50 49.70 2,129,194 -3.10(-5.87%)
Dec 22, 2017 53.40 53.55 52.20 52.80 993,191 -0.55(-1.03%)
Dec 21, 2017 53.95 55.20 53.20 53.35 1,741,324 -0.55(-1.02%)
Dec 20, 2017 53.55 53.95 51.71 53.90 2,029,740 +0.50(+0.94%)
Dec 19, 2017 52.25 53.65 52.07 53.40 1,480,466 +1.05(+2.01%)
Dec 18, 2017 52.65 53.00 51.30 52.35 1,722,815 +0.20(+0.38%)
Dec 15, 2017 51.00 52.80 49.85 52.15 2,744,511 +1.23(+2.41%)
Dec 14, 2017 51.40 53.00 50.65 50.92 3,134,383 +0.65(+1.29%)
Dec 13, 2017 45.60 51.08 44.05 50.27 12,286,835 -1.48(-2.85%)
Dec 12, 2017 53.70 53.90 51.65 51.75 2,321,192 -1.75(-3.27%)
Dec 11, 2017 51.80 53.80 51.15 53.50 3,134,389 +3.90(+7.86%)
Dec 08, 2017 49.50 52.14 49.05 49.60 4,233,595 +1.05(+2.16%)
Dec 07, 2017 47.00 49.60 46.75 48.55 3,515,559 +2.15(+4.63%)
Dec 06, 2017 46.70 47.60 45.90 46.40 2,036,047 -0.75(-1.59%)
Dec 05, 2017 47.80 49.25 47.00 47.15 2,389,215 +0.00(+0.00%)
Dec 04, 2017 52.90 53.25 46.98 47.15 3,890,066 -5.10(-9.76%)
Dec 01, 2017 53.45 53.95 52.50 52.25 2,169,185 -1.80(-3.33%)
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 64.80 58.20 58.85 3,593,749 -4.35(-6.88%)
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.