Lumentum Hld (NQ: LITE )

91.19 USD +1.19 (+1.32%)
Official Closing Price Updated: 5:16 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 52.60 53.75 52.04 53.41 4,234,100 +0.98(+1.87%)
Jun 27, 2019 51.00 52.78 50.56 52.43 2,010,280 +1.57(+3.09%)
Jun 26, 2019 49.39 51.30 49.14 50.86 1,364,624 +2.56(+5.30%)
Jun 25, 2019 50.85 51.09 47.75 48.30 1,968,721 -2.48(-4.88%)
Jun 24, 2019 49.75 50.81 49.42 50.78 1,103,138 +1.41(+2.86%)
Jun 21, 2019 48.85 49.55 47.93 49.37 1,479,100 -0.22(-0.44%)
Jun 20, 2019 50.59 50.65 49.28 49.59 989,984 -0.11(-0.22%)
Jun 19, 2019 49.55 49.98 48.89 49.70 802,341 +0.28(+0.57%)
Jun 18, 2019 48.46 50.47 48.42 49.42 1,560,303 +1.65(+3.45%)
Jun 17, 2019 46.28 48.32 46.27 47.77 1,280,284 +1.64(+3.56%)
Jun 14, 2019 46.15 46.52 45.37 46.13 758,400 -0.83(-1.77%)
Jun 13, 2019 46.82 47.14 45.90 46.96 915,365 +0.74(+1.60%)
Jun 12, 2019 46.52 46.55 44.89 46.22 1,166,767 -0.42(-0.90%)
Jun 11, 2019 47.00 47.60 46.50 46.64 1,447,200 +0.44(+0.95%)
Jun 10, 2019 45.72 47.15 45.62 46.20 1,523,136 +1.21(+2.69%)
Jun 07, 2019 44.79 45.60 44.17 44.99 1,162,900 +0.55(+1.24%)
Jun 06, 2019 44.18 44.81 43.51 44.44 1,748,066 +1.38(+3.20%)
Jun 05, 2019 44.31 44.60 41.76 43.06 1,154,764 -0.81(-1.85%)
Jun 04, 2019 42.08 43.98 42.01 43.87 1,940,596 +2.62(+6.35%)
Jun 03, 2019 40.34 41.86 40.29 41.25 1,557,240 +0.78(+1.93%)
May 31, 2019 41.07 41.50 40.28 40.47 1,336,300 -1.66(-3.94%)
May 30, 2019 42.38 43.54 41.81 42.13 1,261,002 +0.08(+0.19%)
May 29, 2019 42.16 42.82 41.68 42.05 1,593,134 -0.86(-2.00%)
May 28, 2019 44.45 44.63 41.96 42.91 1,901,154 -1.50(-3.38%)
May 24, 2019 44.72 45.30 44.20 44.41 833,300 +0.26(+0.59%)
May 23, 2019 44.40 45.57 44.04 44.15 1,636,049 -1.12(-2.47%)
May 22, 2019 45.91 46.83 45.21 45.27 1,793,985 -0.89(-1.93%)
May 21, 2019 47.10 48.62 45.88 46.16 3,484,508 +1.74(+3.92%)
May 20, 2019 44.49 46.25 44.00 44.42 3,908,971 -1.90(-4.10%)
May 17, 2019 49.27 49.53 46.05 46.32 4,165,300 -3.88(-7.73%)
May 16, 2019 53.98 54.03 50.14 50.20 4,949,735 -6.55(-11.54%)
May 15, 2019 56.13 57.83 55.65 56.75 1,277,285 -0.60(-1.05%)
May 14, 2019 56.39 57.82 55.77 57.35 1,489,649 +1.89(+3.41%)
May 13, 2019 56.80 57.23 55.22 55.46 1,911,226 -3.67(-6.21%)
May 10, 2019 58.64 59.67 56.93 59.13 1,533,200 -0.27(-0.45%)
May 09, 2019 58.85 59.67 57.71 59.40 1,585,472 -0.51(-0.85%)
May 08, 2019 60.62 61.16 59.01 59.91 1,600,940 -0.35(-0.58%)
May 07, 2019 59.00 62.73 57.79 60.26 3,309,182 -1.13(-1.84%)
May 06, 2019 61.30 62.58 60.31 61.39 2,134,175 -2.35(-3.69%)
May 03, 2019 62.60 63.87 62.00 63.74 1,101,400 +1.15(+1.84%)
May 02, 2019 61.52 63.62 61.52 62.59 1,221,901 +0.71(+1.15%)
May 01, 2019 62.95 63.94 61.81 61.88 1,342,419 -0.09(-0.15%)
Apr 30, 2019 62.51 62.92 60.09 61.97 1,570,152 +1.06(+1.74%)
Apr 29, 2019 60.03 61.43 59.80 60.91 821,808 +0.72(+1.20%)
Apr 26, 2019 60.02 60.31 58.69 60.19 1,257,800 -0.43(-0.71%)
Apr 25, 2019 61.74 61.74 59.66 60.62 908,006 -1.19(-1.93%)
Apr 24, 2019 62.09 62.70 61.15 61.81 738,856 -0.28(-0.45%)
Apr 23, 2019 60.80 62.17 60.64 62.09 1,578,727 +1.84(+3.05%)
Apr 22, 2019 60.46 61.28 60.08 60.25 1,133,651 -0.50(-0.82%)
Apr 18, 2019 60.27 61.11 59.40 60.75 1,136,000 +0.61(+1.01%)
Apr 17, 2019 61.36 61.61 60.11 60.14 1,105,757 -0.59(-0.97%)
Apr 16, 2019 61.24 61.55 59.95 60.73 1,298,409 +0.00(+0.00%)
Apr 15, 2019 60.54 60.83 59.77 60.73 948,625 +0.08(+0.13%)
Apr 12, 2019 60.06 61.00 59.53 60.65 1,534,100 +1.76(+2.99%)
Apr 11, 2019 59.80 60.15 58.60 58.89 880,094 -1.00(-1.67%)
Apr 10, 2019 59.19 60.07 58.50 59.89 997,251 +0.84(+1.42%)
Apr 09, 2019 59.11 59.39 58.59 59.05 1,283,421 -0.06(-0.10%)
Apr 08, 2019 58.40 59.12 57.55 59.11 1,057,757 +0.40(+0.68%)
Apr 05, 2019 59.14 59.73 58.55 58.71 996,200 -0.34(-0.58%)
Apr 04, 2019 58.80 59.10 57.74 59.05 976,755 +0.46(+0.79%)
Apr 03, 2019 58.05 59.58 57.95 58.59 2,026,966 +0.69(+1.19%)
Apr 02, 2019 57.49 58.20 56.50 57.90 1,506,786 +0.30(+0.52%)
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.