Lumentum Hld (NQ: LITE )

97.55 USD -1.31 (-1.33%)
Official Closing Price Updated: 4:52 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 101.10 102.22 97.65 98.86 1,805,827 -0.14(-0.14%)
Jan 22, 2021 97.83 100.82 97.00 99.00 2,341,100 +1.53(+1.57%)
Jan 21, 2021 96.38 97.99 94.46 97.47 3,286,548 +1.46(+1.52%)
Jan 20, 2021 97.13 98.99 94.12 96.01 5,338,826 +1.41(+1.49%)
Jan 19, 2021 95.01 96.78 91.91 94.60 11,434,562 -11.72(-11.02%)
Jan 15, 2021 106.51 107.88 104.53 106.32 793,900 +0.08(+0.08%)
Jan 14, 2021 108.72 110.79 106.00 106.24 842,327 -1.05(-0.98%)
Jan 13, 2021 109.23 110.98 107.14 107.29 887,903 -1.64(-1.51%)
Jan 12, 2021 109.75 112.08 106.43 108.93 1,756,455 +1.04(+0.96%)
Jan 11, 2021 105.92 108.64 105.42 107.89 1,811,308 +1.34(+1.26%)
Jan 08, 2021 105.52 106.87 103.54 106.55 1,546,400 +1.94(+1.85%)
Jan 07, 2021 103.00 104.74 102.00 104.61 1,118,373 +1.93(+1.88%)
Jan 06, 2021 100.12 104.12 99.77 102.68 1,466,016 +1.30(+1.28%)
Jan 05, 2021 96.28 101.62 96.18 101.38 1,464,014 +4.66(+4.82%)
Jan 04, 2021 95.00 98.27 94.70 96.72 1,023,962 +1.92(+2.03%)
Dec 31, 2020 94.80 94.80 94.80 621,675 -0.31(-0.33%)
Dec 30, 2020 95.42 96.67 94.52 95.11 621,675 -0.69(-0.72%)
Dec 29, 2020 99.46 100.12 95.40 95.80 1,325,961 -3.14(-3.17%)
Dec 28, 2020 99.41 101.25 98.67 98.94 907,017 +0.64(+0.65%)
Dec 24, 2020 98.00 98.94 97.65 98.30 519,300 +0.17(+0.17%)
Dec 23, 2020 97.71 99.00 96.59 98.13 1,422,233 +0.38(+0.39%)
Dec 22, 2020 90.32 98.41 89.97 97.75 2,277,059 +8.11(+9.05%)
Dec 21, 2020 90.13 90.98 87.90 89.64 1,348,031 -1.49(-1.64%)
Dec 18, 2020 92.64 93.56 90.74 91.13 1,513,600 -1.62(-1.75%)
Dec 17, 2020 93.21 93.95 91.08 92.75 881,253 -0.26(-0.28%)
Dec 16, 2020 94.00 94.19 92.12 93.01 854,413 -0.97(-1.03%)
Dec 15, 2020 91.76 94.09 90.79 93.98 1,781,627 +6.01(+6.83%)
Dec 14, 2020 87.92 88.95 87.52 87.97 541,464 +1.35(+1.56%)
Dec 11, 2020 86.66 87.63 85.82 86.62 873,800 -1.72(-1.95%)
Dec 10, 2020 84.85 89.81 84.58 88.34 913,339 +1.21(+1.39%)
Dec 09, 2020 90.78 91.00 85.35 87.13 1,193,027 -3.21(-3.55%)
Dec 08, 2020 91.02 91.95 89.94 90.34 1,166,697 -1.13(-1.24%)
Dec 07, 2020 89.22 91.76 89.15 91.47 838,706 +2.16(+2.42%)
Dec 04, 2020 87.88 89.36 87.60 89.31 873,000 +1.23(+1.40%)
Dec 03, 2020 87.20 88.80 86.88 88.08 1,054,554 +0.94(+1.08%)
Dec 02, 2020 86.22 87.65 85.50 87.14 527,345 +0.17(+0.20%)
Dec 01, 2020 86.95 87.88 86.00 86.97 639,453 +0.59(+0.68%)
Nov 30, 2020 84.78 86.76 83.50 86.38 1,151,740 +1.85(+2.19%)
Nov 27, 2020 84.36 84.83 82.76 84.53 296,100 +1.15(+1.38%)
Nov 25, 2020 82.81 83.86 82.03 83.38 490,100 +0.21(+0.25%)
Nov 24, 2020 83.70 84.48 82.47 83.17 736,712 -0.17(-0.20%)
Nov 23, 2020 84.00 84.50 82.87 83.34 603,277 -0.01(-0.01%)
Nov 20, 2020 82.10 84.75 81.88 83.35 948,800 +1.31(+1.60%)
Nov 19, 2020 80.95 82.10 79.94 82.04 921,107 +1.35(+1.67%)
Nov 18, 2020 82.53 83.96 80.55 80.69 1,494,825 -2.51(-3.02%)
Nov 17, 2020 82.32 84.02 81.36 83.20 650,144 +0.56(+0.68%)
Nov 16, 2020 84.81 84.81 82.24 82.64 929,037 -1.05(-1.25%)
Nov 13, 2020 82.72 84.17 82.25 83.69 893,200 +1.21(+1.47%)
Nov 12, 2020 85.68 85.94 82.31 82.48 1,376,841 -2.80(-3.28%)
Nov 11, 2020 84.51 85.99 84.22 85.28 733,138 +0.99(+1.17%)
Nov 10, 2020 87.19 88.15 83.42 84.29 1,185,786 -4.30(-4.85%)
Nov 09, 2020 91.00 92.58 88.28 88.59 1,319,560 -0.07(-0.08%)
Nov 06, 2020 90.28 90.48 87.14 88.66 1,277,000 -0.86(-0.96%)
Nov 05, 2020 87.04 90.65 86.25 89.52 1,622,449 +4.62(+5.44%)
Nov 04, 2020 83.00 85.57 82.49 84.90 917,104 +3.11(+3.80%)
Nov 03, 2020 84.10 85.47 81.57 81.79 1,498,704 +0.37(+0.45%)
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.