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 (%)
Mar 31, 2016 27.11 27.19 26.79 26.97 424,774 -0.17(-0.63%)
Mar 30, 2016 26.60 27.20 26.50 27.14 755,266 +0.66(+2.49%)
Mar 29, 2016 26.12 26.63 25.93 26.48 338,356 +0.26(+0.99%)
Mar 28, 2016 26.90 27.15 26.20 26.22 437,774 -0.51(-1.91%)
Mar 24, 2016 26.53 26.73 26.73 26.73 552,800 +0.02(+0.07%)
Mar 23, 2016 26.72 27.15 26.66 26.71 374,231 -0.13(-0.48%)
Mar 22, 2016 26.80 27.11 26.64 26.84 561,846 -0.08(-0.30%)
Mar 21, 2016 25.93 27.25 25.84 26.92 664,031 +0.84(+3.22%)
Mar 18, 2016 26.07 26.34 25.69 26.08 605,149 -0.03(-0.11%)
Mar 17, 2016 25.18 26.29 25.12 26.11 653,928 +0.86(+3.41%)
Mar 16, 2016 24.99 25.50 24.82 25.25 382,810 +0.07(+0.28%)
Mar 15, 2016 25.02 25.66 24.79 25.18 570,095 -0.61(-2.37%)
Mar 14, 2016 25.23 26.46 25.11 25.79 751,523 +0.42(+1.66%)
Mar 11, 2016 25.20 25.44 24.45 25.37 659,616 +0.90(+3.68%)
Mar 10, 2016 24.56 24.80 24.21 24.47 436,730 +0.04(+0.16%)
Mar 09, 2016 24.72 25.40 24.14 24.43 524,771 +0.69(+2.91%)
Mar 08, 2016 24.00 24.42 22.13 23.74 1,005,699 -0.82(-3.34%)
Mar 07, 2016 24.59 25.43 24.30 24.56 462,309 -0.43(-1.72%)
Mar 04, 2016 25.60 26.23 24.51 24.99 1,306,491 +0.53(+2.17%)
Mar 03, 2016 24.99 25.10 24.19 24.46 877,443 -0.83(-3.28%)
Mar 02, 2016 24.75 25.65 24.54 25.29 1,231,528 +0.91(+3.73%)
Mar 01, 2016 24.15 24.79 24.00 24.38 1,055,197 +0.35(+1.46%)
Feb 29, 2016 24.42 24.42 23.88 24.03 574,199 +0.03(+0.13%)
Feb 26, 2016 24.26 24.50 23.98 24.00 449,323 -0.25(-1.03%)
Feb 25, 2016 24.24 24.42 24.15 24.25 421,755 -0.01(-0.04%)
Feb 24, 2016 24.04 24.58 23.39 24.26 918,217 +0.18(+0.75%)
Feb 23, 2016 24.85 24.85 23.89 24.08 460,402 -0.12(-0.50%)
Feb 22, 2016 24.55 24.58 23.93 24.20 678,857 +0.33(+1.38%)
Feb 19, 2016 24.13 24.39 23.72 23.87 574,080 -0.52(-2.13%)
Feb 18, 2016 24.51 24.75 24.19 24.39 483,410 +0.00(+0.00%)
Feb 17, 2016 24.00 25.00 23.59 24.39 947,557 +0.58(+2.44%)
Feb 16, 2016 23.51 23.91 23.12 23.81 607,416 +0.70(+3.03%)
Feb 12, 2016 23.11 23.11 23.11 23.11 436,100 +0.08(+0.35%)
Feb 11, 2016 23.89 24.26 22.72 23.03 469,803 -0.94(-3.92%)
Feb 10, 2016 23.18 24.03 23.07 23.97 657,226 +0.97(+4.22%)
Feb 09, 2016 23.39 24.07 22.89 23.00 721,093 -0.56(-2.38%)
Feb 08, 2016 23.50 23.67 22.50 23.56 813,145 -0.23(-0.97%)
Feb 05, 2016 23.75 24.40 23.14 23.79 1,759,368 +1.59(+7.16%)
Feb 04, 2016 21.67 23.74 21.22 22.20 1,529,451 +0.42(+1.93%)
Feb 03, 2016 21.50 22.00 20.60 21.78 1,226,908 +0.67(+3.17%)
Feb 02, 2016 21.02 22.21 20.70 21.11 1,371,431 +0.68(+3.33%)
Feb 01, 2016 19.72 20.50 19.65 20.43 627,374 +0.70(+3.55%)
Jan 29, 2016 19.64 20.20 19.50 19.73 1,119,422 +0.13(+0.66%)
Jan 28, 2016 19.70 20.05 18.99 19.60 382,960 -0.09(-0.46%)
Jan 27, 2016 19.97 20.19 19.53 19.69 311,749 -0.29(-1.45%)
Jan 26, 2016 19.55 20.31 19.55 19.98 382,553 +0.53(+2.72%)
Jan 25, 2016 19.55 19.76 19.37 19.45 170,025 -0.19(-0.97%)
Jan 22, 2016 19.08 19.67 18.90 19.64 314,532 +0.83(+4.41%)
Jan 21, 2016 18.92 19.23 18.59 18.81 526,182 -0.01(-0.05%)
Jan 20, 2016 18.71 18.84 18.10 18.82 299,319 -0.17(-0.90%)
Jan 19, 2016 19.44 19.95 18.71 18.99 417,408 -0.42(-2.16%)
Jan 15, 2016 19.14 19.41 19.41 19.41 438,500 +0.09(+0.47%)
Jan 14, 2016 19.43 19.62 18.65 19.32 389,467 -0.30(-1.53%)
Jan 13, 2016 19.67 19.98 19.06 19.62 242,611 +0.04(+0.20%)
Jan 12, 2016 20.36 20.73 19.20 19.58 410,638 -0.05(-0.25%)
Jan 11, 2016 19.71 20.06 19.42 19.63 520,680 +0.07(+0.36%)
Jan 08, 2016 19.33 20.70 19.15 19.56 705,900 -0.99(-4.82%)
Jan 07, 2016 21.36 21.79 20.47 20.55 552,511 -1.09(-5.04%)
Jan 06, 2016 21.20 22.17 21.05 21.64 529,322 +0.10(+0.46%)
Jan 05, 2016 22.20 22.64 21.25 21.54 397,768 -0.79(-3.54%)
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.