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 (%)
Nov 29, 2019 73.44 74.54 73.23 73.66 895,700 -0.25(-0.34%)
Nov 27, 2019 72.28 74.04 72.14 73.91 1,113,000 +1.63(+2.26%)
Nov 26, 2019 70.97 72.33 70.30 72.28 1,137,152 +1.39(+1.96%)
Nov 25, 2019 68.42 71.01 68.42 70.89 1,261,209 +2.70(+3.96%)
Nov 22, 2019 67.29 68.48 66.96 68.19 858,600 +1.04(+1.55%)
Nov 21, 2019 68.50 68.60 67.00 67.15 1,165,103 -1.13(-1.65%)
Nov 20, 2019 68.53 69.47 66.94 68.28 973,968 -0.97(-1.40%)
Nov 19, 2019 68.98 69.41 68.19 69.25 826,590 +0.34(+0.49%)
Nov 18, 2019 68.54 69.28 67.20 68.91 968,045 +0.01(+0.01%)
Nov 15, 2019 68.20 69.09 67.27 68.90 1,548,200 +0.91(+1.34%)
Nov 14, 2019 67.17 68.49 66.79 67.99 1,092,576 +0.18(+0.27%)
Nov 13, 2019 67.01 67.92 66.87 67.81 1,031,953 +0.11(+0.16%)
Nov 12, 2019 66.70 67.97 66.60 67.70 1,238,672 +1.05(+1.58%)
Nov 11, 2019 64.50 66.94 63.77 66.65 1,445,663 +0.12(+0.18%)
Nov 08, 2019 65.56 66.54 65.03 66.53 1,022,700 +0.81(+1.23%)
Nov 07, 2019 65.85 66.50 65.02 65.72 1,259,065 +0.30(+0.46%)
Nov 06, 2019 65.91 65.91 64.64 65.42 1,098,711 -0.43(-0.65%)
Nov 05, 2019 64.13 66.58 64.13 65.85 1,702,522 +1.19(+1.84%)
Nov 04, 2019 65.60 65.68 63.80 64.66 1,895,791 -0.50(-0.77%)
Nov 01, 2019 63.48 65.68 63.36 65.17 2,478,300 +2.51(+4.00%)
Oct 31, 2019 61.00 62.91 59.67 62.66 4,930,516 +5.46(+9.55%)
Oct 30, 2019 56.51 57.40 55.62 57.20 1,415,840 +0.63(+1.11%)
Oct 29, 2019 57.18 57.30 56.07 56.57 929,736 -0.59(-1.03%)
Oct 28, 2019 56.87 57.67 56.52 57.16 1,388,129 +0.81(+1.44%)
Oct 25, 2019 55.40 56.67 55.10 56.35 886,800 +1.48(+2.70%)
Oct 24, 2019 55.59 55.62 54.53 54.87 583,684 -0.27(-0.49%)
Oct 23, 2019 54.71 55.40 54.06 55.14 675,178 +0.12(+0.22%)
Oct 22, 2019 55.53 56.08 54.96 55.02 586,695 -0.57(-1.03%)
Oct 21, 2019 55.50 56.07 55.02 55.59 949,286 +0.73(+1.33%)
Oct 18, 2019 54.60 55.40 54.05 54.86 723,900 -0.24(-0.44%)
Oct 17, 2019 53.89 55.21 53.48 55.10 1,331,222 +2.10(+3.96%)
Oct 16, 2019 54.38 54.60 52.83 53.00 1,051,280 -1.40(-2.57%)
Oct 15, 2019 53.34 55.06 53.34 54.40 558,231 +1.16(+2.18%)
Oct 14, 2019 53.77 54.39 52.94 53.24 650,382 -0.58(-1.08%)
Oct 11, 2019 53.00 54.60 52.73 53.82 1,058,900 +1.91(+3.68%)
Oct 10, 2019 51.88 52.95 51.66 51.91 597,717 +0.02(+0.04%)
Oct 09, 2019 51.86 52.46 51.67 51.89 466,458 +0.27(+0.52%)
Oct 08, 2019 51.95 52.81 51.28 51.62 1,280,771 -1.17(-2.22%)
Oct 07, 2019 51.18 53.27 51.16 52.79 1,120,473 +1.20(+2.33%)
Oct 04, 2019 49.73 51.81 49.73 51.59 2,069,400 +2.82(+5.78%)
Oct 03, 2019 49.81 50.01 48.44 48.77 1,869,778 -1.34(-2.67%)
Oct 02, 2019 50.52 50.72 49.08 50.11 1,110,609 -1.14(-2.22%)
Oct 01, 2019 53.73 54.21 51.23 51.25 899,257 -2.31(-4.31%)
Sep 30, 2019 53.30 54.03 53.07 53.56 1,022,608 +0.77(+1.46%)
Sep 27, 2019 55.06 55.42 52.34 52.79 1,496,200 -3.10(-5.55%)
Sep 26, 2019 56.25 56.40 55.10 55.89 728,773 -0.46(-0.82%)
Sep 25, 2019 54.39 56.99 54.39 56.35 1,016,204 +1.66(+3.04%)
Sep 24, 2019 57.45 57.99 54.18 54.69 2,223,468 -3.03(-5.25%)
Sep 23, 2019 58.67 58.85 56.52 57.72 1,065,323 -1.12(-1.90%)
Sep 20, 2019 58.77 60.90 58.19 58.84 2,295,000 +0.39(+0.67%)
Sep 19, 2019 58.98 59.63 58.30 58.45 712,459 -0.03(-0.05%)
Sep 18, 2019 58.63 59.13 57.82 58.48 1,077,389 -0.38(-0.65%)
Sep 17, 2019 59.33 59.53 57.74 58.86 1,192,555 -0.36(-0.61%)
Sep 16, 2019 58.26 60.15 58.15 59.22 1,270,112 +0.22(+0.37%)
Sep 13, 2019 60.67 61.02 58.98 59.00 1,065,500 -1.79(-2.94%)
Sep 12, 2019 61.30 61.70 60.01 60.79 1,222,602 +0.09(+0.15%)
Sep 11, 2019 57.87 60.80 57.34 60.70 1,538,743 +3.56(+6.23%)
Sep 10, 2019 57.62 57.93 56.30 57.14 1,478,003 -0.86(-1.48%)
Sep 09, 2019 58.00 58.82 57.49 58.00 1,371,329 +0.34(+0.59%)
Sep 06, 2019 57.45 58.48 57.20 57.66 898,000 +0.61(+1.07%)
Sep 05, 2019 56.90 58.14 56.50 57.05 961,801 +1.14(+2.04%)
Sep 04, 2019 56.69 57.00 55.71 55.91 715,017 +0.81(+1.47%)
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.