Lumentum Hld (NQ: LITE )

80.77 USD -2.16 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 82.29 82.50 80.37 80.77 926,939 -2.16(-2.60%)
May 07, 2021 82.03 83.60 81.55 82.93 837,218 +1.54(+1.89%)
May 06, 2021 80.07 81.68 79.35 81.39 1,508,741 +0.22(+0.27%)
May 05, 2021 83.17 83.99 80.69 81.17 1,429,753 -2.55(-3.05%)
May 04, 2021 82.88 83.93 81.50 83.72 1,307,244 -0.15(-0.18%)
May 03, 2021 85.29 86.73 83.72 83.87 1,069,531 -1.18(-1.39%)
Apr 30, 2021 90.71 91.00 85.03 85.05 2,039,300 -7.59(-8.19%)
Apr 29, 2021 95.37 95.50 91.44 92.64 1,154,727 -1.81(-1.92%)
Apr 28, 2021 94.31 95.21 93.90 94.45 472,107 -0.26(-0.27%)
Apr 27, 2021 94.90 95.25 94.00 94.71 637,720 +0.21(+0.22%)
Apr 26, 2021 94.25 94.88 93.51 94.50 647,079 +0.42(+0.45%)
Apr 23, 2021 92.65 94.49 92.34 94.08 578,600 +1.78(+1.93%)
Apr 22, 2021 93.00 93.51 91.85 92.30 487,859 -0.82(-0.88%)
Apr 21, 2021 91.73 93.50 91.26 93.12 497,844 +1.15(+1.25%)
Apr 20, 2021 92.99 93.94 91.76 91.97 674,661 -0.55(-0.59%)
Apr 19, 2021 93.93 95.10 91.87 92.52 861,797 -0.67(-0.72%)
Apr 16, 2021 93.64 93.92 92.84 93.19 1,064,800 +0.15(+0.16%)
Apr 15, 2021 92.67 93.80 91.69 93.04 864,943 +0.57(+0.62%)
Apr 14, 2021 92.67 93.63 92.12 92.47 656,723 -0.03(-0.03%)
Apr 13, 2021 92.68 93.25 91.88 92.50 728,538 -0.11(-0.12%)
Apr 12, 2021 91.89 93.22 91.38 92.61 1,458,531 +1.41(+1.55%)
Apr 09, 2021 91.35 91.91 88.92 91.20 917,800 -0.07(-0.08%)
Apr 08, 2021 91.38 92.01 90.17 91.27 746,792 +0.87(+0.96%)
Apr 07, 2021 90.93 91.00 89.20 90.40 1,388,434 -0.55(-0.60%)
Apr 06, 2021 93.40 93.51 90.70 90.95 1,241,073 -2.65(-2.83%)
Apr 05, 2021 93.19 94.25 92.78 93.60 723,487 +1.03(+1.11%)
Apr 01, 2021 91.51 93.38 91.51 92.57 1,334,800 +1.22(+1.34%)
Mar 31, 2021 91.04 92.54 90.04 91.35 1,077,951 +0.99(+1.10%)
Mar 30, 2021 90.00 90.58 88.13 90.36 1,464,687 +0.27(+0.30%)
Mar 29, 2021 90.99 92.21 89.82 90.09 1,441,075 -1.84(-2.00%)
Mar 26, 2021 87.28 92.26 86.57 91.93 3,209,800 +6.19(+7.22%)
Mar 25, 2021 83.03 87.08 81.53 85.74 5,475,637 +6.74(+8.53%)
Mar 24, 2021 83.10 83.22 78.00 79.00 3,146,074 -3.50(-4.24%)
Mar 23, 2021 84.21 84.44 82.22 82.50 1,337,426 -3.01(-3.52%)
Mar 22, 2021 84.15 86.40 83.90 85.51 1,226,601 +1.97(+2.36%)
Mar 19, 2021 84.00 85.36 83.50 83.54 1,793,900 -1.38(-1.63%)
Mar 18, 2021 86.18 88.13 84.75 84.92 1,821,449 -3.49(-3.95%)
Mar 17, 2021 88.09 89.41 86.93 88.41 1,642,940 -1.76(-1.95%)
Mar 16, 2021 91.15 91.85 89.12 90.17 724,559 -0.21(-0.23%)
Mar 15, 2021 89.55 90.98 88.10 90.38 851,158 +1.66(+1.87%)
Mar 12, 2021 85.31 89.28 84.15 88.72 1,499,700 +2.06(+2.38%)
Mar 11, 2021 87.66 88.51 85.90 86.66 1,147,691 +1.69(+1.99%)
Mar 10, 2021 84.24 85.52 82.70 84.97 1,688,635 -0.72(-0.84%)
Mar 09, 2021 84.73 86.98 84.03 85.69 1,383,356 +2.78(+3.35%)
Mar 08, 2021 84.71 86.00 82.91 82.91 1,474,587 -3.20(-3.72%)
Mar 05, 2021 85.54 86.35 82.59 86.11 1,248,900 +0.79(+0.93%)
Mar 04, 2021 86.50 88.50 84.14 85.32 1,414,922 -1.25(-1.44%)
Mar 03, 2021 88.38 88.84 86.15 86.57 895,597 -2.32(-2.61%)
Mar 02, 2021 91.67 91.88 88.83 88.89 826,445 -2.30(-2.52%)
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.