Lumentum Hld (NQ: LITE )

93.50 USD +1.20 (+1.30%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.34 22.02 22.02 22.02 221,700 -0.54(-2.39%)
Dec 30, 2015 21.85 22.60 21.77 22.56 295,465 +0.56(+2.55%)
Dec 29, 2015 21.50 22.00 21.23 22.00 188,999 +0.60(+2.80%)
Dec 28, 2015 20.65 21.41 20.58 21.40 295,367 +0.62(+2.98%)
Dec 24, 2015 20.95 20.78 20.78 20.78 73,500 -0.23(-1.09%)
Dec 23, 2015 20.76 21.24 20.50 21.01 375,741 +0.23(+1.11%)
Dec 22, 2015 21.00 21.34 20.60 20.78 391,304 -0.22(-1.05%)
Dec 21, 2015 21.05 21.40 20.87 21.00 521,175 -0.04(-0.19%)
Dec 18, 2015 21.95 21.97 20.70 21.04 776,966 -0.78(-3.57%)
Dec 17, 2015 21.75 22.22 21.50 21.82 596,101 +0.26(+1.21%)
Dec 16, 2015 20.31 21.86 20.30 21.56 486,191 +1.33(+6.57%)
Dec 15, 2015 19.75 20.32 19.50 20.23 273,703 +0.48(+2.43%)
Dec 14, 2015 20.24 20.78 19.62 19.75 452,503 -0.59(-2.90%)
Dec 11, 2015 19.85 20.72 19.51 20.34 703,347 +0.80(+4.09%)
Dec 10, 2015 19.67 19.80 19.44 19.54 1,319,079 -0.57(-2.83%)
Dec 09, 2015 20.81 20.86 19.89 20.11 294,003 -0.67(-3.22%)
Dec 08, 2015 20.13 20.81 19.97 20.78 268,484 +0.48(+2.36%)
Dec 07, 2015 20.20 20.77 19.50 20.30 229,783 -0.02(-0.10%)
Dec 04, 2015 19.85 20.69 19.79 20.32 912,563 +0.51(+2.57%)
Dec 03, 2015 19.91 20.10 19.55 19.81 201,870 -0.13(-0.65%)
Dec 02, 2015 19.93 20.03 19.82 19.94 145,468 -0.06(-0.30%)
Dec 01, 2015 20.06 20.06 19.86 20.00 430,201 +0.00(+0.00%)
Nov 30, 2015 20.05 20.06 19.89 20.00 207,861 -0.01(-0.05%)
Nov 27, 2015 19.94 20.07 19.29 20.01 112,282 +0.19(+0.96%)
Nov 25, 2015 19.68 19.82 19.82 19.82 350,100 +0.07(+0.35%)
Nov 24, 2015 19.40 19.96 19.36 19.75 589,695 +0.17(+0.87%)
Nov 23, 2015 18.90 19.69 18.82 19.58 664,006 +0.77(+4.09%)
Nov 20, 2015 18.31 19.00 18.24 18.81 394,884 +0.57(+3.12%)
Nov 19, 2015 17.89 18.48 17.76 18.24 228,750 +0.16(+0.88%)
Nov 18, 2015 18.14 18.42 17.89 18.08 300,352 -0.12(-0.66%)
Nov 17, 2015 18.04 18.81 17.98 18.20 544,541 +0.01(+0.05%)
Nov 16, 2015 17.55 18.26 17.46 18.19 550,657 +0.55(+3.12%)
Nov 13, 2015 17.69 18.11 17.48 17.64 320,945 +0.04(+0.23%)
Nov 12, 2015 18.05 18.45 17.50 17.60 360,946 -0.35(-1.95%)
Nov 11, 2015 18.20 19.38 17.85 17.95 1,371,379 +1.41(+8.52%)
Nov 10, 2015 16.02 16.73 15.97 16.54 365,623 +0.51(+3.18%)
Nov 09, 2015 15.98 16.15 15.85 16.03 256,540 -0.04(-0.25%)
Nov 06, 2015 16.25 16.38 15.83 16.07 164,871 -0.28(-1.71%)
Nov 05, 2015 16.15 16.50 15.92 16.35 462,233 +0.29(+1.81%)
Nov 04, 2015 15.40 16.34 15.33 16.06 484,561 +0.68(+4.42%)
Nov 03, 2015 14.94 15.50 14.80 15.38 272,849 +0.58(+3.92%)
Nov 02, 2015 14.35 14.90 14.30 14.80 290,967 +0.46(+3.21%)
Oct 30, 2015 14.46 14.69 14.25 14.34 400,216 -0.17(-1.17%)
Oct 29, 2015 14.60 14.99 14.46 14.51 184,359 -0.19(-1.29%)
Oct 28, 2015 14.63 14.92 14.55 14.70 133,882 +0.15(+1.03%)
Oct 27, 2015 14.79 14.79 14.51 14.55 229,817 -0.28(-1.89%)
Oct 26, 2015 14.79 15.02 14.71 14.83 603,524 -0.04(-0.27%)
Oct 23, 2015 14.66 14.99 14.66 14.87 178,225 +0.27(+1.85%)
Oct 22, 2015 14.70 15.03 14.37 14.60 715,329 +0.10(+0.69%)
Oct 21, 2015 14.21 14.69 14.17 14.50 526,605 +0.22(+1.54%)
Oct 20, 2015 14.17 14.60 13.99 14.28 854,879 +0.16(+1.13%)
Oct 19, 2015 14.41 14.41 13.97 14.12 582,442 -0.35(-2.42%)
Oct 16, 2015 14.78 14.80 14.39 14.47 183,638 -0.28(-1.90%)
Oct 15, 2015 14.44 14.78 14.40 14.75 165,668 +0.30(+2.08%)
Oct 14, 2015 14.76 14.83 14.40 14.45 150,490 -0.24(-1.63%)
Oct 13, 2015 14.65 14.93 14.65 14.69 173,045 -0.06(-0.41%)
Oct 12, 2015 15.16 15.36 14.71 14.75 120,662 -0.39(-2.58%)
Oct 09, 2015 14.91 15.39 14.85 15.14 419,328 -0.04(-0.26%)
Oct 08, 2015 15.36 15.82 15.00 15.18 695,493 -0.05(-0.33%)
Oct 07, 2015 15.40 15.56 15.16 15.23 438,065 -0.05(-0.33%)
Oct 06, 2015 15.51 15.55 15.27 15.28 440,351 -0.31(-1.99%)
Oct 05, 2015 15.68 15.96 15.49 15.59 268,384 -0.17(-1.08%)
Oct 02, 2015 16.48 16.65 15.59 15.76 378,393 -0.78(-4.72%)
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.