Skip to main content

Luminar Technologies Inc (NQ: LAZR )

1.865 +0.125 (+7.18%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 1.710 1.780 1.690 1.740 8,333,560 +0.06(+3.57%)
Jul 10, 2024 1.530 1.760 1.530 1.680 9,102,572 +0.15(+9.80%)
Jul 09, 2024 1.570 1.590 1.510 1.530 4,088,149 -0.01(-0.97%)
Jul 08, 2024 1.560 1.620 1.520 1.545 6,948,721 +0.02(+1.64%)
Jul 05, 2024 1.470 1.530 1.440 1.520 3,872,213 +0.06(+4.11%)
Jul 03, 2024 1.450 1.560 1.450 1.460 4,309,238 +0.06(+4.29%)
Jul 02, 2024 1.420 1.460 1.400 1.400 2,922,634 -0.01(-0.71%)
Jul 01, 2024 1.520 1.520 1.400 1.410 4,030,970 -0.08(-5.37%)
Jun 28, 2024 1.630 1.655 1.490 1.490 13,226,707 -0.14(-8.59%)
Jun 27, 2024 1.540 1.630 1.520 1.630 7,170,926 +0.05(+3.16%)
Jun 26, 2024 1.310 1.600 1.310 1.580 11,413,359 +0.24(+17.91%)
Jun 25, 2024 1.350 1.355 1.290 1.340 5,091,150 -0.01(-1.11%)
Jun 24, 2024 1.400 1.440 1.310 1.355 6,540,666 -0.05(-3.90%)
Jun 21, 2024 1.370 1.420 1.350 1.410 10,737,923 +0.02(+1.44%)
Jun 20, 2024 1.440 1.440 1.360 1.390 7,512,240 -0.05(-3.47%)
Jun 18, 2024 1.480 1.510 1.400 1.440 5,396,999 -0.03(-2.04%)
Jun 17, 2024 1.400 1.510 1.400 1.470 4,534,732 +0.04(+2.80%)
Jun 14, 2024 1.390 1.440 1.380 1.430 3,987,478 +0.04(+2.88%)
Jun 13, 2024 1.440 1.460 1.370 1.390 4,848,261 -0.06(-4.14%)
Jun 12, 2024 1.510 1.550 1.424 1.450 6,347,670 +0.01(+0.69%)
Jun 11, 2024 1.390 1.460 1.360 1.440 5,807,131 +0.02(+1.41%)
Jun 10, 2024 1.380 1.445 1.380 1.420 4,232,131 -0.01(-0.70%)
Jun 07, 2024 1.410 1.458 1.380 1.430 5,903,690 -0.02(-1.38%)
Jun 06, 2024 1.530 1.560 1.420 1.450 6,684,341 -0.11(-7.05%)
Jun 05, 2024 1.500 1.570 1.460 1.560 4,445,676 +0.09(+6.48%)
Jun 04, 2024 1.590 1.590 1.450 1.465 7,191,571 -0.12(-7.86%)
Jun 03, 2024 1.660 1.680 1.580 1.590 4,199,986 -0.05(-3.05%)
May 31, 2024 1.740 1.760 1.550 1.640 7,016,367 -0.09(-5.20%)
May 30, 2024 1.630 1.750 1.630 1.730 8,432,281 +0.09(+5.49%)
May 29, 2024 1.590 1.660 1.560 1.640 4,979,278 +0.00(+0.00%)
May 28, 2024 1.630 1.740 1.610 1.640 7,211,839 +0.05(+3.14%)
May 24, 2024 1.530 1.590 1.510 1.590 4,038,307 +0.07(+4.61%)
May 23, 2024 1.580 1.590 1.510 1.520 6,497,625 -0.07(-4.70%)
May 22, 2024 1.610 1.665 1.580 1.595 4,986,582 -0.01(-0.31%)
May 21, 2024 1.690 1.710 1.580 1.600 11,061,061 -0.13(-7.51%)
May 20, 2024 1.750 1.900 1.710 1.730 9,626,016 +0.01(+0.58%)
May 17, 2024 1.700 1.765 1.680 1.720 8,945,778 -0.01(-0.58%)
May 16, 2024 1.770 1.820 1.680 1.730 8,198,571 -0.04(-2.26%)
May 15, 2024 2.020 2.060 1.742 1.770 12,963,425 -0.15(-7.81%)
May 14, 2024 1.900 2.120 1.870 1.920 21,736,800 +0.10(+5.49%)
May 13, 2024 1.740 1.910 1.715 1.820 11,308,489 +0.11(+6.43%)
May 10, 2024 1.780 1.780 1.670 1.710 9,125,980 +0.02(+1.18%)
May 09, 2024 1.960 1.960 1.670 1.690 18,791,872 -0.27(-13.78%)
May 08, 2024 1.760 2.320 1.700 1.960 61,466,764 +0.31(+18.79%)
May 07, 2024 1.700 1.770 1.640 1.650 10,511,519 -0.02(-1.20%)
May 06, 2024 1.530 1.690 1.530 1.670 10,543,320 -0.01(-0.60%)
May 03, 2024 1.550 1.700 1.520 1.680 10,417,416 +0.18(+12.00%)
May 02, 2024 1.500 1.550 1.450 1.500 4,387,149 +0.02(+1.35%)
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.