Lumentum Hld (NQ: LITE )

99.54 USD +1.99 (+2.04%)
Official Closing Price Updated: 5:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 73.68 75.00 71.77 73.70 1,146,452 -0.39(-0.53%)
Mar 30, 2020 71.11 75.50 70.21 74.09 1,220,268 +4.09(+5.84%)
Mar 27, 2020 69.00 72.77 67.17 70.00 1,399,000 -1.30(-1.82%)
Mar 26, 2020 76.45 77.97 69.20 71.30 2,221,540 -3.75(-5.00%)
Mar 25, 2020 72.36 78.22 70.20 75.05 1,729,923 +2.47(+3.40%)
Mar 24, 2020 70.80 73.33 68.92 72.58 1,283,012 +5.82(+8.72%)
Mar 23, 2020 62.91 67.71 60.75 66.76 1,301,030 +4.62(+7.43%)
Mar 20, 2020 66.33 72.17 61.75 62.14 2,512,300 -3.43(-5.23%)
Mar 19, 2020 63.40 69.95 60.55 65.57 1,407,643 +2.13(+3.36%)
Mar 18, 2020 68.57 72.64 59.06 63.44 2,063,918 -9.96(-13.57%)
Mar 17, 2020 65.74 73.42 62.43 73.40 1,682,277 +9.26(+14.44%)
Mar 16, 2020 64.46 69.38 61.87 64.14 1,511,615 -8.11(-11.22%)
Mar 13, 2020 70.81 72.28 66.91 72.25 1,810,300 +5.43(+8.13%)
Mar 12, 2020 66.50 72.56 65.00 66.82 2,127,984 -5.02(-6.99%)
Mar 11, 2020 74.53 76.84 70.60 71.84 1,434,059 -5.86(-7.54%)
Mar 10, 2020 76.39 77.96 73.22 77.70 1,624,590 +4.26(+5.80%)
Mar 09, 2020 76.01 77.81 72.58 73.44 1,992,967 -9.01(-10.93%)
Mar 06, 2020 83.71 84.24 80.14 82.45 2,149,600 -4.55(-5.23%)
Mar 05, 2020 82.58 87.93 82.01 87.00 2,536,749 +1.81(+2.12%)
Mar 04, 2020 82.53 85.32 81.94 85.19 1,398,008 +4.65(+5.77%)
Mar 03, 2020 82.47 85.23 79.11 80.54 1,446,312 -1.70(-2.07%)
Mar 02, 2020 78.95 82.33 77.52 82.24 2,184,104 +4.42(+5.68%)
Feb 28, 2020 71.26 78.00 71.16 77.82 2,670,600 +3.02(+4.04%)
Feb 27, 2020 74.89 77.79 73.12 74.80 1,843,244 -2.73(-3.52%)
Feb 26, 2020 78.13 79.77 76.78 77.53 1,209,588 -0.27(-0.35%)
Feb 25, 2020 80.60 81.35 77.64 77.80 1,719,603 -2.20(-2.75%)
Feb 24, 2020 78.10 81.05 77.00 80.00 2,009,797 -3.14(-3.78%)
Feb 21, 2020 85.57 85.73 82.16 83.14 1,276,200 -3.16(-3.66%)
Feb 20, 2020 86.70 88.14 85.00 86.30 1,267,382 -0.92(-1.05%)
Feb 19, 2020 85.63 87.83 85.43 87.22 1,263,927 +2.54(+3.00%)
Feb 18, 2020 84.50 86.71 83.51 84.68 1,612,786 -2.32(-2.67%)
Feb 14, 2020 90.61 90.79 86.69 87.00 1,501,800 -3.44(-3.80%)
Feb 13, 2020 91.40 93.13 90.28 90.44 1,851,681 -2.41(-2.60%)
Feb 12, 2020 92.04 93.23 91.30 92.85 1,504,156 +1.74(+1.91%)
Feb 11, 2020 89.80 92.75 89.57 91.11 2,076,018 +2.13(+2.39%)
Feb 10, 2020 86.23 89.73 85.76 88.98 1,549,281 +1.68(+1.92%)
Feb 07, 2020 87.74 88.34 86.41 87.30 1,379,000 -1.04(-1.18%)
Feb 06, 2020 87.40 89.57 87.33 88.34 2,037,016 +1.19(+1.37%)
Feb 05, 2020 87.76 89.17 84.06 87.15 3,018,665 +0.63(+0.73%)
Feb 04, 2020 82.50 86.88 80.31 86.52 4,454,870 +9.30(+12.04%)
Feb 03, 2020 76.32 77.96 76.22 77.22 2,138,080 +1.45(+1.91%)
Jan 31, 2020 77.08 77.48 75.61 75.77 1,256,700 -1.87(-2.41%)
Jan 30, 2020 76.62 77.85 75.80 77.64 1,441,081 +0.04(+0.05%)
Jan 29, 2020 79.66 80.68 77.53 77.60 1,308,379 -0.14(-0.18%)
Jan 28, 2020 76.47 78.62 76.40 77.74 914,384 +1.85(+2.44%)
Jan 27, 2020 76.26 77.36 75.58 75.89 786,056 -2.57(-3.28%)
Jan 24, 2020 79.90 80.41 77.57 78.46 1,522,300 -0.55(-0.70%)
Jan 23, 2020 78.69 79.36 77.81 79.01 1,046,060 +0.17(+0.22%)
Jan 22, 2020 78.55 80.52 78.51 78.84 1,673,739 +0.76(+0.97%)
Jan 21, 2020 76.28 78.78 76.28 78.08 942,499 +1.12(+1.46%)
Jan 17, 2020 78.57 78.87 76.41 76.96 1,372,800 -0.79(-1.02%)
Jan 16, 2020 76.97 77.95 76.75 77.75 1,648,767 +1.86(+2.45%)
Jan 15, 2020 80.03 80.50 75.51 75.89 3,558,836 -3.79(-4.76%)
Jan 14, 2020 80.87 80.87 79.07 79.68 1,126,825 -0.92(-1.14%)
Jan 13, 2020 80.56 81.18 80.21 80.60 822,010 +0.41(+0.51%)
Jan 10, 2020 80.53 80.71 79.17 80.19 1,956,200 -1.31(-1.61%)
Jan 09, 2020 83.51 84.49 80.77 81.50 1,839,120 -1.46(-1.76%)
Jan 08, 2020 81.79 83.90 81.78 82.96 1,135,792 +0.99(+1.21%)
Jan 07, 2020 80.59 82.29 80.34 81.97 1,041,397 +1.38(+1.71%)
Jan 06, 2020 80.73 81.48 80.12 80.59 1,091,846 -1.31(-1.60%)
Jan 03, 2020 81.28 82.70 80.92 81.90 1,069,900 -0.80(-0.97%)
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.