Lumentum Hld (NQ: LITE )

91.58 USD +1.58 (+1.75%)
Streaming Delayed Price Updated: 11:56 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.50 58.45 56.88 57.05 1,259,760 -0.25(-0.44%)
Jun 29, 2017 59.60 59.95 56.20 57.30 1,583,169 -2.90(-4.82%)
Jun 28, 2017 59.55 60.67 58.60 60.20 1,807,300 +0.85(+1.43%)
Jun 27, 2017 63.00 63.05 59.15 59.35 1,667,990 -3.30(-5.27%)
Jun 26, 2017 64.85 65.80 61.41 62.65 1,681,139 -1.35(-2.11%)
Jun 23, 2017 65.40 64.00 2,887,830 +1.55(+2.48%)
Jun 22, 2017 63.90 64.44 61.75 62.45 1,198,676 -0.05(-0.08%)
Jun 21, 2017 62.60 63.49 61.55 62.50 777,332 +0.05(+0.08%)
Jun 20, 2017 63.05 64.65 62.30 62.45 1,220,729 -0.40(-0.64%)
Jun 19, 2017 64.55 64.80 62.30 62.85 1,234,244 -0.25(-0.40%)
Jun 16, 2017 62.00 64.30 61.50 63.10 1,932,356 +1.55(+2.52%)
Jun 15, 2017 60.50 62.55 60.30 61.55 1,061,182 -0.60(-0.97%)
Jun 14, 2017 63.10 63.50 60.95 62.15 1,401,852 -0.40(-0.64%)
Jun 13, 2017 62.50 64.82 61.80 62.55 1,516,901 +1.55(+2.54%)
Jun 12, 2017 61.00 62.20 57.50 61.00 1,675,035 +0.50(+0.83%)
Jun 09, 2017 65.35 67.30 58.95 60.50 2,840,645 -4.60(-7.07%)
Jun 08, 2017 63.25 65.32 62.45 65.10 2,032,905 +1.60(+2.52%)
Jun 07, 2017 62.95 63.55 61.90 63.50 1,599,684 +0.65(+1.03%)
Jun 06, 2017 57.25 64.55 57.25 62.85 4,147,695 +5.05(+8.74%)
Jun 05, 2017 58.35 58.67 57.35 57.80 789,239 -0.50(-0.86%)
Jun 02, 2017 58.60 59.20 57.85 58.30 871,477 -0.25(-0.43%)
Jun 01, 2017 58.35 58.79 56.85 58.55 1,073,239 +1.50(+2.63%)
May 31, 2017 58.40 58.65 56.20 57.05 1,308,596 -1.45(-2.48%)
May 30, 2017 58.50 59.20 57.60 58.50 1,173,424 +0.00(+0.00%)
May 26, 2017 56.70 59.25 56.20 58.50 1,711,625 +2.05(+3.63%)
May 25, 2017 56.65 57.60 55.90 56.45 1,143,685 +0.25(+0.44%)
May 24, 2017 56.85 56.90 55.60 56.20 834,213 -0.65(-1.14%)
May 23, 2017 58.15 58.90 55.90 56.85 1,946,955 -0.50(-0.87%)
May 22, 2017 53.90 58.30 53.90 57.35 2,242,701 +4.00(+7.50%)
May 19, 2017 53.65 54.95 53.10 53.35 931,294 +0.30(+0.57%)
May 18, 2017 51.40 53.25 50.55 53.05 1,693,121 +1.00(+1.92%)
May 17, 2017 54.40 55.75 51.75 52.05 2,363,410 -4.50(-7.96%)
May 16, 2017 53.30 56.70 52.87 56.55 2,519,708 +2.00(+3.67%)
May 15, 2017 53.85 55.65 53.65 54.55 1,767,279 +1.15(+2.15%)
May 12, 2017 51.50 53.55 51.10 53.40 1,346,422 +1.80(+3.49%)
May 11, 2017 52.45 52.75 50.95 51.60 1,100,340 -1.20(-2.27%)
May 10, 2017 51.05 52.90 50.56 52.80 1,341,875 +1.45(+2.82%)
May 09, 2017 49.80 51.57 49.45 51.35 1,502,632 +1.85(+3.74%)
May 08, 2017 49.45 50.25 48.08 49.50 1,607,980 +0.05(+0.10%)
May 05, 2017 47.55 49.95 46.90 49.45 2,826,066 +2.45(+5.21%)
May 04, 2017 46.50 50.65 46.20 47.00 7,729,396 +4.25(+9.94%)
May 03, 2017 41.00 43.25 40.35 42.75 4,419,752 +0.00(+0.00%)
May 02, 2017 43.70 44.00 42.45 42.75 1,556,074 -0.95(-2.17%)
May 01, 2017 43.10 43.92 42.72 43.70 1,791,664 +0.95(+2.22%)
Apr 28, 2017 43.90 44.25 42.25 42.75 2,402,727 -1.05(-2.40%)
Apr 27, 2017 43.85 44.65 43.55 43.80 1,028,214 +0.25(+0.57%)
Apr 26, 2017 46.85 46.85 43.45 43.55 2,656,859 -3.80(-8.03%)
Apr 25, 2017 48.05 47.45 47.35 1,438,488 -0.10(-0.21%)
Apr 24, 2017 46.15 47.60 44.88 47.45 2,333,983 +2.25(+4.98%)
Apr 21, 2017 44.10 46.15 44.00 45.20 1,895,381 +1.30(+2.96%)
Apr 20, 2017 43.35 44.20 43.05 43.90 1,309,920 +0.95(+2.21%)
Apr 19, 2017 45.90 45.95 42.40 42.95 2,517,514 -2.35(-5.19%)
Apr 18, 2017 44.85 46.35 44.75 45.30 1,607,285 +0.30(+0.67%)
Apr 17, 2017 44.05 45.15 44.05 45.00 1,029,070 +0.90(+2.04%)
Apr 13, 2017 45.60 46.00 43.85 44.10 1,525,876 -0.15(-0.34%)
Apr 12, 2017 45.10 46.30 44.15 44.25 2,183,047 -1.45(-3.17%)
Apr 11, 2017 47.05 47.60 45.58 45.70 1,790,965 -1.45(-3.08%)
Apr 10, 2017 48.05 48.44 46.45 47.15 1,544,441 -1.05(-2.18%)
Apr 07, 2017 48.80 49.17 48.05 48.20 1,000,875 -0.80(-1.63%)
Apr 06, 2017 47.95 49.55 47.80 49.00 1,114,359 +1.05(+2.19%)
Apr 05, 2017 50.30 50.45 47.90 47.95 2,079,522 -2.50(-4.96%)
Apr 04, 2017 51.00 52.00 50.05 50.45 1,532,771 -1.05(-2.04%)
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.