Lumentum Hld (NQ: LITE )

88.89 USD -2.30 (-2.52%)
Official Closing Price Updated: 5:42 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 81.25 82.71 79.90 82.70 2,158,985 +3.40(+4.29%)
Dec 31, 2019 79.21 80.52 79.04 79.30 878,000 -0.30(-0.38%)
Dec 30, 2019 79.19 80.30 78.25 79.60 881,899 +0.59(+0.75%)
Dec 27, 2019 79.79 80.20 78.83 79.01 826,000 -0.54(-0.68%)
Dec 26, 2019 79.27 79.79 78.62 79.55 607,671 +0.76(+0.96%)
Dec 24, 2019 79.38 79.42 78.39 78.79 256,100 -0.01(-0.01%)
Dec 23, 2019 79.01 79.71 78.18 78.80 702,736 +0.17(+0.22%)
Dec 20, 2019 78.80 78.99 77.30 78.63 1,879,900 +0.19(+0.24%)
Dec 19, 2019 76.87 78.56 76.02 78.44 1,567,809 +2.45(+3.22%)
Dec 18, 2019 75.37 76.12 73.95 75.99 1,663,556 +0.34(+0.45%)
Dec 17, 2019 75.76 76.28 75.05 75.65 1,454,130 +0.16(+0.21%)
Dec 16, 2019 75.62 77.17 75.04 75.49 1,675,871 +1.06(+1.42%)
Dec 13, 2019 74.28 76.17 74.18 74.43 1,808,900 -0.60(-0.80%)
Dec 12, 2019 70.73 75.33 70.22 75.03 3,447,235 +5.22(+7.48%)
Dec 11, 2019 68.73 70.03 68.25 69.81 2,838,175 +0.88(+1.28%)
Dec 10, 2019 69.79 70.35 68.26 68.93 6,371,877 -0.75(-1.08%)
Dec 09, 2019 71.46 71.89 69.11 69.68 1,706,887 -2.40(-3.33%)
Dec 06, 2019 73.00 73.43 71.96 72.08 726,500 -0.03(-0.04%)
Dec 05, 2019 73.11 73.15 71.88 72.11 576,654 -0.48(-0.66%)
Dec 04, 2019 72.85 74.34 72.55 72.59 1,400,479 +0.85(+1.18%)
Dec 03, 2019 71.97 72.38 70.84 71.74 1,672,371 -2.32(-3.13%)
Dec 02, 2019 74.00 74.40 73.09 74.06 1,443,377 +0.40(+0.54%)
Nov 29, 2019 73.44 74.54 73.23 73.66 895,700 -0.25(-0.34%)
Nov 27, 2019 72.28 74.04 72.14 73.91 1,113,000 +1.63(+2.26%)
Nov 26, 2019 70.97 72.33 70.30 72.28 1,137,152 +1.39(+1.96%)
Nov 25, 2019 68.42 71.01 68.42 70.89 1,261,209 +2.70(+3.96%)
Nov 22, 2019 67.29 68.48 66.96 68.19 858,600 +1.04(+1.55%)
Nov 21, 2019 68.50 68.60 67.00 67.15 1,165,103 -1.13(-1.65%)
Nov 20, 2019 68.53 69.47 66.94 68.28 973,968 -0.97(-1.40%)
Nov 19, 2019 68.98 69.41 68.19 69.25 826,590 +0.34(+0.49%)
Nov 18, 2019 68.54 69.28 67.20 68.91 968,045 +0.01(+0.01%)
Nov 15, 2019 68.20 69.09 67.27 68.90 1,548,200 +0.91(+1.34%)
Nov 14, 2019 67.17 68.49 66.79 67.99 1,092,576 +0.18(+0.27%)
Nov 13, 2019 67.01 67.92 66.87 67.81 1,031,953 +0.11(+0.16%)
Nov 12, 2019 66.70 67.97 66.60 67.70 1,238,672 +1.05(+1.58%)
Nov 11, 2019 64.50 66.94 63.77 66.65 1,445,663 +0.12(+0.18%)
Nov 08, 2019 65.56 66.54 65.03 66.53 1,022,700 +0.81(+1.23%)
Nov 07, 2019 65.85 66.50 65.02 65.72 1,259,065 +0.30(+0.46%)
Nov 06, 2019 65.91 65.91 64.64 65.42 1,098,711 -0.43(-0.65%)
Nov 05, 2019 64.13 66.58 64.13 65.85 1,702,522 +1.19(+1.84%)
Nov 04, 2019 65.60 65.68 63.80 64.66 1,895,791 -0.50(-0.77%)
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.