Lumentum Hld (NQ: LITE )

87.09 USD +0.52 (+0.60%)
Streaming Delayed Price Updated: 10:47 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 84.13 84.13 79.83 80.91 1,093,594 -3.50(-4.15%)
Apr 29, 2020 83.28 85.14 82.19 84.41 1,227,376 +3.95(+4.91%)
Apr 28, 2020 82.71 83.95 79.87 80.46 1,831,404 -0.65(-0.80%)
Apr 27, 2020 79.24 81.70 79.18 81.11 884,812 +2.43(+3.09%)
Apr 24, 2020 77.20 78.72 75.97 78.68 775,100 +1.82(+2.37%)
Apr 23, 2020 75.86 78.61 74.76 76.86 1,288,817 +1.86(+2.48%)
Apr 22, 2020 77.16 77.62 74.61 75.00 734,326 +0.20(+0.27%)
Apr 21, 2020 74.44 75.95 72.63 74.80 1,254,207 -1.30(-1.71%)
Apr 20, 2020 73.50 77.00 73.25 76.10 883,494 +0.85(+1.13%)
Apr 17, 2020 80.59 81.11 74.85 75.25 1,261,400 -3.68(-4.66%)
Apr 16, 2020 77.82 79.56 77.37 78.93 924,369 +1.89(+2.45%)
Apr 15, 2020 78.96 79.81 76.90 77.04 1,337,689 -4.30(-5.29%)
Apr 14, 2020 81.38 82.38 80.06 81.34 1,121,969 +2.86(+3.64%)
Apr 13, 2020 79.11 79.88 77.42 78.48 1,403,997 -0.72(-0.91%)
Apr 09, 2020 79.88 81.89 78.00 79.20 1,505,900 +1.55(+2.00%)
Apr 08, 2020 76.08 79.96 74.50 77.65 970,374 +2.80(+3.74%)
Apr 07, 2020 76.81 78.30 74.60 74.85 1,234,201 +0.05(+0.07%)
Apr 06, 2020 69.71 75.08 69.00 74.80 1,631,014 +7.94(+11.88%)
Apr 03, 2020 69.56 70.89 66.31 66.86 757,200 -3.30(-4.70%)
Apr 02, 2020 67.94 71.60 67.75 70.16 796,299 +1.55(+2.26%)
Apr 01, 2020 71.00 72.10 68.00 68.61 1,065,437 -5.09(-6.91%)
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%)
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.