Lumentum Hld (NQ: LITE )

91.19 USD +1.19 (+1.32%)
Official Closing Price Updated: 5:55 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.90 58.62 56.50 57.90 1,631,442 +1.15(+2.03%)
Jun 28, 2018 56.25 57.00 55.15 56.75 1,006,607 +0.80(+1.43%)
Jun 27, 2018 57.20 57.70 55.90 55.95 892,160 -1.15(-2.01%)
Jun 26, 2018 55.55 57.90 55.36 57.10 1,099,970 +1.95(+3.54%)
Jun 25, 2018 56.50 57.15 55.05 55.15 1,900,848 -2.55(-4.42%)
Jun 22, 2018 58.60 58.95 56.15 57.70 1,424,118 -0.35(-0.60%)
Jun 21, 2018 58.60 59.49 57.83 58.05 1,616,134 +1.55(+2.74%)
Jun 20, 2018 56.45 57.40 55.62 56.50 1,097,658 +0.85(+1.53%)
Jun 19, 2018 55.70 56.00 54.10 55.65 1,530,398 -1.70(-2.96%)
Jun 18, 2018 56.25 57.75 55.50 57.35 797,146 +0.35(+0.61%)
Jun 15, 2018 58.20 59.05 57.00 2,133,500 -2.05(-3.47%)
Jun 14, 2018 59.10 60.00 58.70 59.05 1,026,812 +0.15(+0.25%)
Jun 13, 2018 59.90 60.47 58.65 58.90 842,027 -1.05(-1.75%)
Jun 12, 2018 58.70 60.20 58.70 59.95 774,610 +0.95(+1.61%)
Jun 11, 2018 58.70 59.70 58.35 59.00 716,725 +0.00(+0.00%)
Jun 08, 2018 59.65 59.85 57.30 59.00 2,198,267 -2.10(-3.44%)
Jun 07, 2018 61.95 62.65 59.60 61.10 1,257,989 -0.25(-0.41%)
Jun 06, 2018 61.75 62.80 60.55 61.35 1,288,225 +0.55(+0.90%)
Jun 05, 2018 60.70 62.83 59.75 60.80 1,878,064 +0.20(+0.33%)
Jun 04, 2018 61.70 61.85 59.60 60.60 1,281,821 -0.70(-1.14%)
Jun 01, 2018 59.50 61.85 59.35 61.30 1,625,383 +2.55(+4.34%)
May 31, 2018 59.90 60.55 58.11 58.75 1,506,854 -1.15(-1.92%)
May 30, 2018 63.15 63.15 59.20 59.90 2,134,811 -3.05(-4.85%)
May 29, 2018 63.00 64.45 62.05 62.95 1,185,078 -0.40(-0.63%)
May 25, 2018 63.35 63.35 63.35 0 +1.05(+1.69%)
May 24, 2018 63.00 63.30 61.60 62.30 851,003 -1.00(-1.58%)
May 23, 2018 63.55 63.55 62.45 63.30 879,821 +0.05(+0.08%)
May 22, 2018 62.75 64.46 62.75 63.25 735,809 +0.75(+1.20%)
May 21, 2018 63.95 64.45 62.20 62.50 684,485 +0.10(+0.16%)
May 18, 2018 62.85 62.85 61.95 62.40 953,677 -0.35(-0.56%)
May 17, 2018 63.65 63.70 62.60 62.75 949,898 -0.90(-1.41%)
May 16, 2018 63.30 64.15 63.00 63.65 906,956 +0.10(+0.16%)
May 15, 2018 64.25 64.37 62.70 63.55 961,650 -0.95(-1.47%)
May 14, 2018 66.45 67.35 64.15 64.50 1,963,081 +1.40(+2.22%)
May 11, 2018 63.05 63.90 62.35 63.10 1,115,136 -0.25(-0.39%)
May 10, 2018 63.65 64.10 62.83 63.35 1,167,277 -0.30(-0.47%)
May 09, 2018 63.60 63.83 62.28 63.65 1,197,274 +0.10(+0.16%)
May 08, 2018 61.35 63.55 61.20 63.55 1,414,687 +2.10(+3.42%)
May 07, 2018 59.25 62.25 59.05 61.45 1,931,383 +2.50(+4.24%)
May 04, 2018 58.65 60.10 58.40 58.95 1,286,719 +0.35(+0.60%)
May 03, 2018 57.75 59.15 57.15 58.60 1,821,123 +0.10(+0.17%)
May 02, 2018 59.00 61.75 56.90 58.50 4,977,936 +5.85(+11.11%)
May 01, 2018 50.30 52.95 50.27 52.65 2,720,137 +2.20(+4.36%)
Apr 30, 2018 50.75 51.85 50.45 50.45 1,594,868 +0.25(+0.50%)
Apr 27, 2018 52.15 52.75 50.05 50.20 1,819,382 -1.60(-3.09%)
Apr 26, 2018 51.50 52.65 50.85 51.80 1,375,030 +0.60(+1.17%)
Apr 25, 2018 55.70 56.40 50.15 51.20 3,957,632 -4.25(-7.66%)
Apr 24, 2018 54.80 56.25 53.45 55.45 2,580,656 +1.00(+1.84%)
Apr 23, 2018 59.55 60.10 53.50 54.45 5,555,381 -4.40(-7.48%)
Apr 20, 2018 60.05 60.50 58.78 58.85 1,421,479 -1.20(-2.00%)
Apr 19, 2018 61.60 61.80 59.75 60.05 2,037,473 -3.00(-4.76%)
Apr 18, 2018 61.75 63.25 60.50 63.05 1,274,721 +1.10(+1.78%)
Apr 17, 2018 59.40 63.25 59.35 61.95 2,929,471 +3.48(+5.94%)
Apr 16, 2018 58.95 60.50 57.10 58.47 5,955,629 -5.83(-9.06%)
Apr 13, 2018 64.20 64.70 62.75 64.30 1,588,203 +0.05(+0.08%)
Apr 12, 2018 63.85 65.55 63.45 64.25 1,892,148 +0.75(+1.18%)
Apr 11, 2018 60.75 63.95 60.75 63.50 1,735,087 +2.75(+4.53%)
Apr 10, 2018 60.35 61.10 59.85 60.75 1,136,195 +1.45(+2.45%)
Apr 09, 2018 59.85 60.80 58.50 59.30 1,580,930 +0.15(+0.25%)
Apr 06, 2018 60.00 61.00 58.15 59.15 1,873,794 -1.35(-2.23%)
Apr 05, 2018 63.25 64.36 60.50 60.50 2,129,821 -1.80(-2.89%)
Apr 04, 2018 59.00 62.55 58.45 62.30 2,394,522 +1.90(+3.15%)
Apr 03, 2018 61.85 62.47 60.03 60.40 11,669,586 -1.10(-1.79%)
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.