Lumentum Hld (NQ: LITE )

93.19 USD +0.15 (+0.16%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.94 56.95 55.61 56.54 3,242,200 +1.37(+2.48%)
Mar 28, 2019 54.97 55.75 54.05 55.17 1,512,679 +0.29(+0.53%)
Mar 27, 2019 55.00 56.18 53.94 54.88 2,083,670 +1.47(+2.75%)
Mar 26, 2019 52.76 53.84 52.13 53.41 1,401,547 +1.51(+2.91%)
Mar 25, 2019 52.58 53.20 51.26 51.90 1,961,075 -0.94(-1.78%)
Mar 22, 2019 53.86 54.34 51.84 52.84 2,942,200 +0.74(+1.42%)
Mar 21, 2019 49.66 52.21 49.47 52.10 2,007,446 +2.44(+4.91%)
Mar 20, 2019 51.34 51.49 49.60 49.66 1,584,387 -1.58(-3.08%)
Mar 19, 2019 52.80 53.10 50.88 51.24 1,391,485 -1.44(-2.73%)
Mar 18, 2019 53.38 53.95 51.88 52.68 2,050,469 -0.82(-1.53%)
Mar 15, 2019 51.70 53.66 51.51 53.50 2,851,200 +2.13(+4.15%)
Mar 14, 2019 51.66 51.96 50.95 51.37 1,527,880 -0.13(-0.25%)
Mar 13, 2019 50.97 51.74 50.81 51.50 2,158,814 +1.45(+2.90%)
Mar 12, 2019 49.62 50.60 49.10 50.05 1,396,333 +0.49(+0.99%)
Mar 11, 2019 47.34 49.56 47.14 49.56 1,528,236 +2.70(+5.76%)
Mar 08, 2019 45.70 46.90 45.17 46.86 1,771,200 +0.53(+1.14%)
Mar 07, 2019 46.90 47.34 45.96 46.33 1,227,991 -0.56(-1.19%)
Mar 06, 2019 47.95 48.38 46.30 46.89 1,649,524 -0.92(-1.92%)
Mar 05, 2019 50.68 51.08 47.50 47.81 1,986,527 -2.95(-5.81%)
Mar 04, 2019 51.25 51.60 50.02 50.76 1,351,686 +0.75(+1.50%)
Mar 01, 2019 50.32 51.73 49.97 50.01 1,187,800 +0.26(+0.52%)
Feb 28, 2019 50.43 50.60 49.68 49.75 933,602 -0.86(-1.70%)
Feb 27, 2019 50.62 50.85 49.73 50.61 966,144 -0.23(-0.45%)
Feb 26, 2019 51.00 52.07 50.70 50.84 1,800,460 -0.40(-0.78%)
Feb 25, 2019 51.00 52.12 50.91 51.24 1,677,173 +0.63(+1.24%)
Feb 22, 2019 47.82 50.79 47.53 50.61 2,033,200 +3.08(+6.48%)
Feb 21, 2019 48.03 48.71 47.10 47.53 995,971 -0.54(-1.12%)
Feb 20, 2019 46.89 48.65 46.89 48.07 1,403,120 +1.18(+2.52%)
Feb 19, 2019 46.48 47.24 46.28 46.89 1,233,106 +0.24(+0.51%)
Feb 15, 2019 45.95 46.74 45.48 46.65 1,246,100 +0.90(+1.97%)
Feb 14, 2019 45.55 46.22 45.22 45.75 1,598,965 +0.23(+0.51%)
Feb 13, 2019 44.82 46.21 44.67 45.52 1,765,643 +1.08(+2.43%)
Feb 12, 2019 44.51 45.84 43.78 44.44 2,321,248 +0.19(+0.43%)
Feb 11, 2019 42.58 44.32 41.70 44.25 2,370,686 +1.92(+4.54%)
Feb 08, 2019 42.18 42.72 41.10 42.33 2,471,300 -0.38(-0.89%)
Feb 07, 2019 46.08 46.20 42.07 42.71 3,739,679 -4.04(-8.64%)
Feb 06, 2019 47.72 48.25 46.37 46.75 1,886,654 -0.50(-1.06%)
Feb 05, 2019 48.58 48.90 46.34 47.25 3,663,643 -2.39(-4.81%)
Feb 04, 2019 50.05 50.84 49.34 49.64 2,217,562 -0.28(-0.56%)
Feb 01, 2019 49.15 51.09 48.65 49.92 2,394,600 +1.01(+2.07%)
Jan 31, 2019 47.33 49.31 47.10 48.91 1,922,357 +2.07(+4.42%)
Jan 30, 2019 45.77 47.33 44.90 46.84 1,949,680 +2.48(+5.59%)
Jan 29, 2019 47.29 47.53 44.30 44.36 1,658,226 -2.95(-6.24%)
Jan 28, 2019 48.10 48.98 46.72 47.31 1,292,240 -1.73(-3.53%)
Jan 25, 2019 48.26 49.16 48.08 49.04 929,400 +1.30(+2.72%)
Jan 24, 2019 46.18 47.78 46.16 47.74 1,067,336 +1.74(+3.78%)
Jan 23, 2019 45.50 46.14 45.26 46.00 934,463 +0.67(+1.48%)
Jan 22, 2019 46.89 47.00 45.03 45.33 847,692 -1.70(-3.61%)
Jan 18, 2019 46.00 47.32 45.61 47.03 1,330,100 +1.03(+2.24%)
Jan 17, 2019 45.59 46.46 45.40 46.00 1,085,840 +0.31(+0.68%)
Jan 16, 2019 45.93 46.25 45.45 45.69 906,326 -0.22(-0.48%)
Jan 15, 2019 45.53 46.26 45.20 45.91 1,211,581 +0.56(+1.23%)
Jan 14, 2019 45.39 45.71 44.33 45.35 967,884 -0.38(-0.83%)
Jan 11, 2019 44.83 45.93 44.56 45.73 966,700 +0.64(+1.42%)
Jan 10, 2019 44.59 45.96 44.32 45.09 1,152,408 +0.34(+0.76%)
Jan 09, 2019 43.50 45.44 43.40 44.75 1,576,374 +1.29(+2.97%)
Jan 08, 2019 42.90 43.77 42.25 43.46 1,137,466 +1.23(+2.91%)
Jan 07, 2019 41.84 42.25 40.91 42.23 1,214,348 +0.44(+1.05%)
Jan 04, 2019 39.93 41.91 39.70 41.79 1,426,900 +2.78(+7.13%)
Jan 03, 2019 39.10 40.41 38.73 39.01 2,441,743 -3.58(-8.41%)
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.