Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.59 41.97 41.18 41.77 1,017,398 +0.41(+0.99%)
Sep 29, 2016 41.99 41.99 41.03 41.36 721,821 -0.63(-1.50%)
Sep 28, 2016 42.07 42.35 41.45 41.99 639,459 +0.15(+0.36%)
Sep 27, 2016 40.75 41.92 40.41 41.84 803,815 +0.86(+2.10%)
Sep 26, 2016 41.05 41.47 40.32 40.98 929,420 +0.01(+0.02%)
Sep 23, 2016 41.59 41.77 40.81 40.97 864,296 -0.82(-1.96%)
Sep 22, 2016 40.36 41.80 40.36 41.79 1,051,067 +1.47(+3.65%)
Sep 21, 2016 39.88 40.96 39.58 40.32 1,036,205 +0.45(+1.13%)
Sep 20, 2016 41.00 41.12 39.20 39.87 1,245,160 -0.68(-1.68%)
Sep 19, 2016 39.98 41.18 39.80 40.55 1,392,401 +1.34(+3.42%)
Sep 16, 2016 39.89 39.90 39.00 39.21 2,173,735 +0.06(+0.15%)
Sep 15, 2016 38.30 39.57 38.30 39.15 968,738 +0.85(+2.22%)
Sep 14, 2016 37.25 38.92 37.25 38.30 862,891 +1.11(+2.98%)
Sep 13, 2016 37.28 37.77 36.80 37.19 757,054 -0.16(-0.43%)
Sep 12, 2016 35.98 37.50 35.37 37.35 1,041,668 +0.92(+2.53%)
Sep 09, 2016 37.60 38.00 36.20 36.43 1,120,868 -1.17(-3.11%)
Sep 08, 2016 37.33 37.82 36.94 37.60 768,015 +0.25(+0.67%)
Sep 07, 2016 36.83 37.45 36.57 37.35 1,404,017 +1.10(+3.03%)
Sep 06, 2016 35.45 36.85 35.39 36.25 1,550,209 +1.01(+2.87%)
Sep 02, 2016 34.75 35.24 35.24 35.24 567,500 +0.74(+2.14%)
Sep 01, 2016 35.24 35.45 34.47 34.50 1,731,585 -0.62(-1.77%)
Aug 31, 2016 34.48 35.25 34.34 35.12 797,026 +0.57(+1.65%)
Aug 30, 2016 34.55 35.25 34.16 34.55 664,215 +0.02(+0.06%)
Aug 29, 2016 33.83 34.60 33.80 34.53 407,728 +0.64(+1.89%)
Aug 26, 2016 33.78 34.15 33.47 33.89 795,255 +0.02(+0.06%)
Aug 25, 2016 33.50 34.00 33.20 33.87 330,803 +0.21(+0.62%)
Aug 24, 2016 34.13 34.24 33.58 33.66 386,063 -0.55(-1.61%)
Aug 23, 2016 33.96 34.39 33.78 34.21 998,840 +0.17(+0.50%)
Aug 22, 2016 34.65 34.67 33.50 34.04 1,475,041 -0.56(-1.62%)
Aug 19, 2016 34.45 34.79 34.27 34.60 1,140,871 +0.29(+0.85%)
Aug 18, 2016 32.22 34.56 32.04 34.31 1,756,395 +2.31(+7.22%)
Aug 17, 2016 32.59 32.86 31.82 32.00 591,348 -0.83(-2.53%)
Aug 16, 2016 32.86 32.99 32.24 32.83 584,767 +0.17(+0.52%)
Aug 15, 2016 32.90 32.98 32.14 32.66 697,093 -0.06(-0.18%)
Aug 12, 2016 32.00 32.86 31.50 32.72 822,082 +0.91(+2.86%)
Aug 11, 2016 30.69 32.05 30.24 31.81 1,184,276 -0.01(-0.03%)
Aug 10, 2016 33.41 33.50 30.17 31.82 2,431,233 -0.31(-0.96%)
Aug 09, 2016 31.16 32.48 30.79 32.13 1,063,663 +0.86(+2.75%)
Aug 08, 2016 31.50 31.50 30.86 31.27 565,881 -0.06(-0.19%)
Aug 05, 2016 31.27 31.89 30.93 31.33 565,190 +0.44(+1.42%)
Aug 04, 2016 30.88 31.23 30.56 30.89 486,594 +0.12(+0.39%)
Aug 03, 2016 30.05 31.05 29.86 30.77 969,254 +1.25(+4.23%)
Aug 02, 2016 30.34 30.47 29.31 29.52 446,708 -0.89(-2.93%)
Aug 01, 2016 30.33 30.48 29.98 30.41 498,539 +0.16(+0.53%)
Jul 29, 2016 30.28 30.62 29.70 30.25 408,495 -0.21(-0.69%)
Jul 28, 2016 29.14 30.57 28.43 30.46 1,223,486 -0.47(-1.52%)
Jul 27, 2016 30.95 31.04 30.54 30.93 552,358 +0.21(+0.68%)
Jul 26, 2016 30.60 31.41 30.54 30.72 968,359 +0.24(+0.79%)
Jul 25, 2016 28.43 30.65 28.40 30.48 2,060,097 +2.99(+10.88%)
Jul 22, 2016 26.65 27.52 26.51 27.49 522,330 +0.76(+2.84%)
Jul 21, 2016 27.28 27.45 26.68 26.73 468,313 -0.46(-1.69%)
Jul 20, 2016 26.82 27.68 26.80 27.19 951,996 +0.90(+3.42%)
Jul 19, 2016 26.66 27.12 26.22 26.29 778,105 -0.50(-1.87%)
Jul 18, 2016 26.49 26.90 26.28 26.79 973,283 +0.39(+1.48%)
Jul 15, 2016 25.78 26.79 25.35 26.40 1,135,086 +0.82(+3.21%)
Jul 14, 2016 24.86 25.86 24.84 25.58 1,016,127 +0.84(+3.40%)
Jul 13, 2016 25.14 25.71 24.59 24.74 814,154 -0.21(-0.84%)
Jul 12, 2016 25.00 25.00 24.34 24.95 479,859 +0.20(+0.81%)
Jul 11, 2016 24.67 24.97 24.47 24.75 604,674 +0.24(+0.98%)
Jul 08, 2016 24.13 24.56 23.80 24.51 372,552 +0.65(+2.72%)
Jul 07, 2016 23.40 23.96 23.40 23.86 351,438 +0.36(+1.53%)
Jul 05, 2016 23.60 23.65 23.02 23.50 352,881 -0.15(-0.63%)
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.