Lumentum Hld (NQ: LITE )

82.93 USD +1.54 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.90 48.90 48.90 0 -0.15(-0.31%)
Dec 28, 2017 50.35 50.75 48.95 49.05 1,660,103 -1.00(-2.00%)
Dec 27, 2017 49.75 51.38 49.45 50.05 1,443,959 +0.35(+0.70%)
Dec 26, 2017 52.00 52.00 49.50 49.70 2,129,194 -3.10(-5.87%)
Dec 22, 2017 53.40 53.55 52.20 52.80 993,191 -0.55(-1.03%)
Dec 21, 2017 53.95 55.20 53.20 53.35 1,741,324 -0.55(-1.02%)
Dec 20, 2017 53.55 53.95 51.71 53.90 2,029,740 +0.50(+0.94%)
Dec 19, 2017 52.25 53.65 52.07 53.40 1,480,466 +1.05(+2.01%)
Dec 18, 2017 52.65 53.00 51.30 52.35 1,722,815 +0.20(+0.38%)
Dec 15, 2017 51.00 52.80 49.85 52.15 2,744,511 +1.23(+2.41%)
Dec 14, 2017 51.40 53.00 50.65 50.92 3,134,383 +0.65(+1.29%)
Dec 13, 2017 45.60 51.08 44.05 50.28 12,286,835 -1.47(-2.85%)
Dec 12, 2017 53.70 53.90 51.65 51.75 2,321,192 -1.75(-3.27%)
Dec 11, 2017 51.80 53.80 51.15 53.50 3,134,389 +3.90(+7.86%)
Dec 08, 2017 49.50 52.14 49.05 49.60 4,233,595 +1.05(+2.16%)
Dec 07, 2017 47.00 49.60 46.75 48.55 3,515,559 +2.15(+4.63%)
Dec 06, 2017 46.70 47.60 45.90 46.40 2,036,047 -0.75(-1.59%)
Dec 05, 2017 47.80 49.25 47.00 47.15 2,389,215 +0.00(+0.00%)
Dec 04, 2017 52.90 53.25 46.97 47.15 3,890,066 -5.10(-9.76%)
Dec 01, 2017 53.45 53.95 52.50 52.25 2,169,185 -1.80(-3.33%)
Nov 30, 2017 54.35 55.15 53.50 54.05 1,772,004 -0.05(-0.09%)
Nov 29, 2017 57.55 57.55 53.45 54.10 4,010,535 -3.20(-5.58%)
Nov 28, 2017 58.20 58.45 56.50 57.30 1,352,439 -0.85(-1.46%)
Nov 27, 2017 60.05 60.40 57.80 58.15 1,474,657 -2.15(-3.57%)
Nov 24, 2017 60.50 60.67 59.75 60.30 496,607 +0.05(+0.08%)
Nov 22, 2017 59.45 61.00 59.40 60.25 1,323,341 +0.92(+1.56%)
Nov 21, 2017 58.35 59.45 58.00 59.33 1,205,231 +1.38(+2.37%)
Nov 20, 2017 57.50 58.80 57.35 57.95 996,505 +0.45(+0.78%)
Nov 17, 2017 57.70 58.00 56.55 57.50 1,421,969 -0.15(-0.26%)
Nov 16, 2017 57.00 58.75 57.00 57.65 1,284,138 +1.20(+2.13%)
Nov 15, 2017 55.35 56.70 54.55 56.45 1,008,760 +0.65(+1.16%)
Nov 14, 2017 58.00 58.09 55.70 55.80 1,351,280 -1.85(-3.21%)
Nov 13, 2017 56.55 58.00 56.55 57.65 828,030 +0.50(+0.87%)
Nov 10, 2017 55.45 57.95 55.45 57.15 1,363,625 +1.70(+3.07%)
Nov 09, 2017 56.30 56.85 54.85 55.45 1,775,885 -1.90(-3.31%)
Nov 08, 2017 55.95 57.65 55.65 57.35 1,802,668 +1.35(+2.41%)
Nov 07, 2017 56.95 58.00 55.85 56.00 1,584,089 -1.40(-2.44%)
Nov 06, 2017 59.70 59.70 56.50 57.40 1,750,251 -1.90(-3.20%)
Nov 03, 2017 60.00 60.35 56.70 59.30 2,828,376 +0.45(+0.76%)
Nov 02, 2017 63.00 64.79 58.20 58.85 3,593,749 -4.35(-6.88%)
Nov 01, 2017 62.50 66.70 60.15 63.20 6,257,708 +0.05(+0.08%)
Oct 31, 2017 65.05 65.85 63.10 63.15 3,422,366 -1.60(-2.47%)
Oct 30, 2017 62.70 65.10 62.65 64.75 2,453,791 +2.15(+3.43%)
Oct 27, 2017 62.60 63.13 61.38 62.60 1,733,399 +0.95(+1.54%)
Oct 26, 2017 62.05 62.95 60.50 61.65 1,201,029 +0.30(+0.49%)
Oct 25, 2017 63.10 63.40 60.45 61.35 1,876,328 -1.75(-2.77%)
Oct 24, 2017 59.90 63.80 59.90 63.10 3,744,610 +3.60(+6.05%)
Oct 23, 2017 55.80 59.75 55.15 59.50 2,253,456 +3.55(+6.34%)
Oct 20, 2017 56.60 56.67 55.20 55.95 1,409,099 -0.10(-0.18%)
Oct 19, 2017 55.65 57.50 55.20 56.05 1,422,975 -0.45(-0.80%)
Oct 18, 2017 56.10 56.85 55.50 56.50 1,053,722 +0.40(+0.71%)
Oct 17, 2017 55.90 57.00 55.75 56.10 964,617 +0.35(+0.63%)
Oct 16, 2017 57.20 57.99 55.60 55.75 1,563,657 -1.95(-3.38%)
Oct 13, 2017 58.25 59.75 57.28 57.70 1,476,100 -1.25(-2.12%)
Oct 12, 2017 58.00 60.20 57.46 58.95 1,333,612 +0.95(+1.64%)
Oct 11, 2017 57.80 58.55 57.60 58.00 860,886 +0.20(+0.35%)
Oct 10, 2017 58.85 59.15 57.60 57.80 999,395 -0.80(-1.37%)
Oct 09, 2017 58.90 59.40 57.88 58.60 1,283,109 +0.00(+0.00%)
Oct 06, 2017 56.25 59.09 55.40 58.60 2,296,137 +3.30(+5.97%)
Oct 05, 2017 55.00 56.65 54.55 55.30 1,111,560 -0.75(-1.34%)
Oct 04, 2017 55.80 56.70 54.10 56.05 2,193,344 +1.50(+2.75%)
Oct 03, 2017 55.55 55.60 54.35 54.55 814,824 -1.05(-1.89%)
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.