Skip to main content

Luminar Technologies Inc (NQ: LAZR )

1.915 +0.135 (+7.58%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.000 9.500 8.510 8.950 41,496,168 +0.08(+0.90%)
Feb 27, 2023 8.490 9.231 8.185 8.870 37,383,648 +0.52(+6.23%)
Feb 24, 2023 7.110 8.370 6.990 8.350 35,950,248 +0.89(+11.93%)
Feb 23, 2023 7.450 7.670 6.755 7.460 28,020,752 +0.06(+0.81%)
Feb 22, 2023 5.810 7.650 5.755 7.400 54,185,616 +1.66(+28.81%)
Feb 21, 2023 6.520 6.670 5.730 5.745 9,863,311 -1.01(-15.01%)
Feb 17, 2023 6.570 6.780 6.375 6.760 7,493,069 +0.13(+1.96%)
Feb 16, 2023 6.620 6.878 6.450 6.630 5,376,908 -0.18(-2.64%)
Feb 15, 2023 6.400 6.840 6.310 6.810 5,489,549 +0.39(+6.07%)
Feb 14, 2023 6.080 6.430 5.920 6.420 7,082,251 +0.26(+4.22%)
Feb 13, 2023 6.090 6.290 5.910 6.160 5,308,438 +0.07(+1.15%)
Feb 10, 2023 6.220 6.330 6.020 6.090 8,861,324 -0.29(-4.55%)
Feb 09, 2023 7.060 7.120 6.355 6.380 11,909,976 -0.35(-5.20%)
Feb 08, 2023 7.130 7.420 6.720 6.730 9,902,425 -0.31(-4.40%)
Feb 07, 2023 7.900 7.900 6.830 7.040 10,630,445 -0.86(-10.89%)
Feb 06, 2023 7.460 7.910 7.300 7.900 7,757,746 +0.24(+3.13%)
Feb 03, 2023 7.330 8.210 7.200 7.660 11,452,946 -0.02(-0.26%)
Feb 02, 2023 7.530 8.235 7.480 7.680 19,291,206 +0.54(+7.56%)
Feb 01, 2023 6.700 7.290 6.480 7.140 8,976,106 +0.47(+7.05%)
Jan 31, 2023 6.250 6.720 6.187 6.670 8,026,007 +0.47(+7.58%)
Jan 30, 2023 6.640 6.650 6.190 6.200 9,108,661 -0.58(-8.55%)
Jan 27, 2023 6.430 7.040 6.280 6.780 9,454,184 +0.43(+6.77%)
Jan 26, 2023 6.380 6.520 6.200 6.350 6,429,289 +0.17(+2.75%)
Jan 25, 2023 6.080 6.325 5.790 6.180 6,145,734 -0.03(-0.48%)
Jan 24, 2023 6.280 6.470 6.110 6.210 7,170,713 -0.23(-3.57%)
Jan 23, 2023 6.220 6.710 6.065 6.440 8,348,230 +0.31(+5.06%)
Jan 20, 2023 6.180 6.620 5.940 6.130 11,773,406 +0.11(+1.83%)
Jan 19, 2023 6.100 6.200 5.860 6.020 9,061,660 -0.29(-4.60%)
Jan 18, 2023 6.570 6.940 6.150 6.310 17,861,180 -0.13(-2.02%)
Jan 17, 2023 5.990 6.590 5.880 6.440 10,000,352 +0.42(+6.98%)
Jan 13, 2023 5.530 6.040 5.500 6.020 9,133,417 +0.26(+4.51%)
Jan 12, 2023 5.250 5.780 5.030 5.760 10,201,243 +0.58(+11.20%)
Jan 11, 2023 4.940 5.260 4.682 5.180 11,489,114 +0.31(+6.37%)
Jan 10, 2023 4.400 4.880 4.250 4.870 11,765,507 +0.55(+12.73%)
Jan 09, 2023 4.110 4.510 4.105 4.320 9,974,815 +0.38(+9.51%)
Jan 06, 2023 4.360 4.370 3.910 3.945 20,281,472 -0.40(-9.31%)
Jan 05, 2023 4.670 4.750 4.325 4.350 8,344,618 -0.31(-6.65%)
Jan 04, 2023 4.820 4.880 4.540 4.660 8,949,881 -0.03(-0.64%)
Jan 03, 2023 5.040 5.225 4.660 4.690 6,981,056 -0.26(-5.25%)
Dec 30, 2022 4.880 5.010 4.825 4.950 5,716,340 -0.05(-1.00%)
Dec 29, 2022 4.940 5.110 4.860 5.000 5,749,992 +0.18(+3.73%)
Dec 28, 2022 4.950 4.960 4.720 4.820 6,544,087 -0.02(-0.52%)
Dec 27, 2022 5.590 5.620 4.840 4.845 8,687,130 -0.83(-14.55%)
Dec 23, 2022 5.700 5.700 5.503 5.670 4,082,021 +0.00(+0.00%)
Dec 22, 2022 5.840 5.845 5.200 5.670 11,551,221 -0.26(-4.38%)
Dec 21, 2022 6.300 6.360 5.910 5.930 5,909,835 -0.27(-4.35%)
Dec 20, 2022 6.220 6.460 6.180 6.200 4,934,714 -0.06(-0.96%)
Dec 19, 2022 6.770 6.780 6.100 6.260 6,999,905 -0.52(-7.67%)
Dec 16, 2022 6.690 6.935 6.588 6.780 11,198,618 -0.03(-0.44%)
Dec 15, 2022 7.000 7.420 6.790 6.810 6,494,245 -0.40(-5.55%)
Dec 14, 2022 7.420 7.570 7.145 7.210 5,798,977 -0.23(-3.09%)
Dec 13, 2022 7.850 8.030 7.360 7.440 7,089,921 +0.08(+1.09%)
Dec 12, 2022 7.100 7.400 6.970 7.360 4,922,367 +0.25(+3.52%)
Dec 09, 2022 7.250 7.540 7.080 7.110 3,031,041 -0.23(-3.13%)
Dec 08, 2022 7.220 7.560 6.930 7.340 4,266,243 +0.20(+2.73%)
Dec 07, 2022 7.240 7.450 7.080 7.145 3,640,579 -0.21(-2.79%)
Dec 06, 2022 7.890 7.890 7.080 7.350 8,122,514 -0.53(-6.73%)
Dec 05, 2022 8.290 8.400 7.833 7.880 6,371,044 -0.45(-5.40%)
Dec 02, 2022 7.620 8.355 7.489 8.330 8,851,993 +0.43(+5.44%)
Dec 01, 2022 7.680 8.150 7.620 7.900 7,611,962 +0.24(+3.13%)
Nov 30, 2022 7.400 7.680 7.200 7.660 5,629,611 +0.32(+4.36%)
Nov 29, 2022 7.500 7.670 7.330 7.340 5,095,356 -0.05(-0.68%)
Nov 28, 2022 7.540 7.720 7.270 7.390 3,241,757 -0.29(-3.78%)
Nov 25, 2022 7.640 7.785 7.550 7.680 1,442,475 -0.03(-0.39%)
Nov 23, 2022 7.580 7.800 7.410 7.710 4,859,396 +0.19(+2.53%)
Nov 22, 2022 7.400 7.710 7.250 7.520 3,896,332 +0.07(+0.94%)
Nov 21, 2022 7.690 7.735 7.210 7.450 5,912,662 -0.42(-5.34%)
Nov 18, 2022 8.450 8.450 7.715 7.870 3,730,617 -0.29(-3.55%)
Nov 17, 2022 8.110 8.380 8.010 8.160 3,351,776 -0.38(-4.45%)
Nov 16, 2022 8.630 8.735 8.315 8.540 5,537,994 -0.35(-3.94%)
Nov 15, 2022 8.770 9.290 8.765 8.890 6,260,749 +0.44(+5.21%)
Nov 14, 2022 8.350 8.600 7.970 8.450 6,078,261 +0.00(+0.00%)
Nov 11, 2022 7.770 8.500 7.650 8.450 7,116,625 +0.75(+9.74%)
Nov 10, 2022 7.140 7.715 7.025 7.700 8,038,272 +1.08(+16.31%)
Nov 09, 2022 7.180 7.180 6.455 6.620 9,767,569 -0.63(-8.69%)
Nov 08, 2022 7.500 7.680 7.230 7.250 5,062,190 -0.07(-0.96%)
Nov 07, 2022 7.840 7.990 7.230 7.320 3,845,794 -0.43(-5.55%)
Nov 04, 2022 7.750 8.200 7.515 7.750 5,583,400 +0.32(+4.31%)
Nov 03, 2022 8.010 8.900 7.375 7.430 10,063,549 -0.45(-5.71%)
Nov 02, 2022 8.230 8.390 7.760 7.880 7,547,349 -0.37(-4.48%)
Nov 01, 2022 8.440 8.685 8.180 8.250 6,173,799 +0.16(+1.98%)
Oct 31, 2022 7.770 8.210 7.740 8.090 5,366,495 +0.26(+3.32%)
Oct 28, 2022 7.410 7.885 7.350 7.830 4,182,930 +0.35(+4.68%)
Oct 27, 2022 7.620 7.900 7.255 7.480 5,870,432 -0.05(-0.66%)
Oct 26, 2022 7.350 7.845 7.270 7.530 6,953,301 -0.02(-0.26%)
Oct 25, 2022 6.800 7.740 6.800 7.550 7,884,499 +0.73(+10.70%)
Oct 24, 2022 7.120 7.120 6.600 6.820 6,161,941 -0.35(-4.88%)
Oct 21, 2022 6.960 7.220 6.755 7.170 5,872,779 +0.18(+2.58%)
Oct 20, 2022 6.850 7.335 6.810 6.990 3,973,179 +0.11(+1.60%)
Oct 19, 2022 7.210 7.260 6.770 6.880 4,866,835 -0.51(-6.90%)
Oct 18, 2022 7.590 7.820 7.241 7.390 3,937,446 +0.08(+1.09%)
Oct 17, 2022 7.120 7.380 7.092 7.310 3,807,974 +0.44(+6.40%)
Oct 14, 2022 7.500 7.670 6.840 6.870 5,296,729 -0.51(-6.91%)
Oct 13, 2022 6.630 7.390 6.450 7.380 5,986,128 +0.37(+5.28%)
Oct 12, 2022 6.720 7.030 6.560 7.010 4,840,218 +0.27(+4.01%)
Oct 11, 2022 6.920 6.970 6.405 6.740 6,747,842 -0.26(-3.71%)
Oct 10, 2022 7.340 7.373 6.770 7.000 5,502,153 -0.33(-4.50%)
Oct 07, 2022 8.010 8.135 7.270 7.330 7,032,966 -0.94(-11.37%)
Oct 06, 2022 8.300 8.470 7.940 8.270 5,716,824 -0.14(-1.66%)
Oct 05, 2022 8.050 8.485 7.965 8.410 4,917,902 +0.01(+0.12%)
Oct 04, 2022 7.870 8.400 7.850 8.400 6,567,066 +0.83(+10.96%)
Oct 03, 2022 7.420 7.680 7.042 7.570 6,637,232 +0.29(+3.91%)
Sep 30, 2022 7.390 7.850 7.280 7.285 6,271,559 -0.08(-1.15%)
Sep 29, 2022 7.910 7.945 7.270 7.370 6,609,269 -0.76(-9.35%)
Sep 28, 2022 7.580 8.160 7.505 8.130 7,571,479 +0.49(+6.41%)
Sep 27, 2022 7.520 7.985 7.430 7.640 7,740,330 +0.34(+4.66%)
Sep 26, 2022 7.340 7.959 7.250 7.300 6,979,120 -0.07(-0.95%)
Sep 23, 2022 7.680 7.735 7.170 7.370 8,258,068 -0.49(-6.23%)
Sep 22, 2022 9.000 9.090 7.415 7.860 24,668,256 -1.51(-16.12%)
Sep 21, 2022 9.530 9.870 9.355 9.370 10,797,397 -0.16(-1.68%)
Sep 20, 2022 9.730 10.00 9.280 9.530 13,927,903 +0.42(+4.61%)
Sep 19, 2022 8.630 9.160 8.630 9.110 4,361,377 +0.18(+2.02%)
Sep 16, 2022 9.160 9.310 8.890 8.930 7,449,692 -0.52(-5.50%)
Sep 15, 2022 8.890 9.680 8.800 9.450 5,472,973 +0.56(+6.30%)
Sep 14, 2022 8.750 8.900 8.550 8.890 3,891,194 +0.07(+0.79%)
Sep 13, 2022 8.780 9.280 8.680 8.820 5,229,330 -0.59(-6.27%)
Sep 12, 2022 9.570 9.760 9.210 9.410 4,808,723 -0.09(-0.95%)
Sep 09, 2022 8.950 9.540 8.920 9.500 4,539,658 +0.75(+8.57%)
Sep 08, 2022 8.400 8.855 8.340 8.750 3,320,399 +0.19(+2.22%)
Sep 07, 2022 8.250 8.620 8.160 8.560 3,376,559 +0.35(+4.26%)
Sep 06, 2022 8.200 8.400 7.860 8.210 3,852,675 +0.07(+0.86%)
Sep 02, 2022 8.460 8.570 8.010 8.140 3,870,403 -0.25(-2.98%)
Sep 01, 2022 8.490 8.490 8.020 8.390 3,979,743 -0.23(-2.67%)
Aug 31, 2022 8.520 8.650 8.270 8.620 5,888,842 +0.21(+2.50%)
Aug 30, 2022 8.580 8.830 8.305 8.410 3,545,711 -0.05(-0.59%)
Aug 29, 2022 8.350 8.955 8.300 8.460 3,970,608 -0.25(-2.87%)
Aug 26, 2022 9.150 9.260 8.620 8.710 4,376,956 -0.44(-4.81%)
Aug 25, 2022 9.020 9.278 8.850 9.150 6,569,676 +0.24(+2.69%)
Aug 24, 2022 8.540 9.140 8.380 8.910 5,758,629 +0.53(+6.32%)
Aug 23, 2022 8.820 8.930 8.370 8.380 6,110,994 -0.26(-3.01%)
Aug 22, 2022 9.140 9.390 8.575 8.640 6,178,262 -0.86(-9.05%)
Aug 19, 2022 9.790 9.920 9.370 9.500 7,155,828 -0.70(-6.86%)
Aug 18, 2022 10.15 10.43 9.970 10.20 5,510,438 +0.04(+0.39%)
Aug 17, 2022 10.83 10.83 10.08 10.16 6,263,231 -0.85(-7.72%)
Aug 16, 2022 10.84 11.09 10.47 11.01 6,153,492 -0.05(-0.45%)
Aug 15, 2022 11.05 11.22 10.66 11.06 8,206,589 +0.07(+0.64%)
Aug 12, 2022 10.36 11.35 10.01 10.99 9,472,341 +0.92(+9.14%)
Aug 11, 2022 10.15 10.47 9.700 10.07 12,416,684 +0.20(+2.03%)
Aug 10, 2022 8.800 9.890 8.790 9.870 12,158,205 +1.35(+15.85%)
Aug 09, 2022 8.140 8.800 7.950 8.520 9,521,311 +0.61(+7.71%)
Aug 08, 2022 7.670 8.125 7.580 7.910 7,795,008 +0.39(+5.19%)
Aug 05, 2022 7.240 7.768 7.110 7.520 4,673,155 +0.09(+1.21%)
Aug 04, 2022 7.570 7.820 7.360 7.430 5,336,235 -0.10(-1.33%)
Aug 03, 2022 7.370 7.550 7.030 7.530 6,244,146 +0.33(+4.58%)
Aug 02, 2022 6.430 7.321 6.430 7.200 7,282,190 +0.63(+9.59%)
Aug 01, 2022 6.740 6.740 6.330 6.570 4,545,220 -0.19(-2.81%)
Jul 29, 2022 6.750 6.805 6.440 6.760 5,791,452 -0.02(-0.29%)
Jul 28, 2022 6.350 6.820 6.257 6.780 6,235,440 +0.45(+7.11%)
Jul 27, 2022 6.120 6.370 6.012 6.330 4,581,249 +0.34(+5.68%)
Jul 26, 2022 6.280 6.275 5.980 5.990 4,089,926 -0.38(-5.97%)
Jul 25, 2022 6.590 6.590 6.300 6.370 3,059,441 -0.20(-3.04%)
Jul 22, 2022 7.390 7.400 6.520 6.570 4,196,516 -0.78(-10.61%)
Jul 21, 2022 7.100 7.370 7.030 7.350 5,640,976 +0.25(+3.52%)
Jul 20, 2022 6.490 7.120 6.485 7.100 5,505,548 +0.57(+8.73%)
Jul 19, 2022 6.320 6.540 6.305 6.530 3,238,078 +0.35(+5.66%)
Jul 18, 2022 6.180 6.525 6.140 6.180 4,255,153 +0.15(+2.49%)
Jul 15, 2022 5.890 6.040 5.650 6.030 5,889,178 +0.26(+4.51%)
Jul 14, 2022 5.900 6.000 5.700 5.770 5,287,072 -0.23(-3.83%)
Jul 13, 2022 5.780 6.180 5.605 6.000 5,801,500 +0.10(+1.69%)
Jul 12, 2022 5.850 6.010 5.755 5.900 3,953,200 +0.11(+1.90%)
Jul 11, 2022 6.500 6.580 5.780 5.790 5,986,525 -0.84(-12.67%)
Jul 08, 2022 6.280 6.775 6.060 6.630 7,355,791 +0.32(+5.07%)
Jul 07, 2022 5.850 6.320 5.790 6.310 6,090,925 +0.54(+9.36%)
Jul 06, 2022 6.080 6.185 5.691 5.770 6,455,946 -0.31(-5.10%)
Jul 05, 2022 5.880 6.100 5.605 6.080 7,488,819 +0.04(+0.66%)
Jul 01, 2022 5.930 6.270 5.850 6.040 7,409,239 +0.11(+1.85%)
Jun 30, 2022 6.110 6.260 5.820 5.930 9,900,588 -0.27(-4.35%)
Jun 29, 2022 6.670 6.690 6.170 6.200 7,477,338 -0.54(-8.01%)
Jun 28, 2022 7.200 7.370 6.720 6.740 5,709,326 -0.44(-6.13%)
Jun 27, 2022 7.490 7.570 7.110 7.180 7,480,965 -0.31(-4.14%)
Jun 24, 2022 7.760 7.900 7.460 7.490 34,242,696 -0.17(-2.22%)
Jun 23, 2022 7.420 7.700 7.221 7.660 7,283,451 +0.27(+3.65%)
Jun 22, 2022 7.290 7.750 7.050 7.390 7,793,323 -0.07(-0.94%)
Jun 21, 2022 7.540 7.860 7.430 7.460 4,965,129 +0.10(+1.36%)
Jun 17, 2022 7.260 7.550 7.200 7.360 9,948,731 +0.20(+2.79%)
Jun 16, 2022 7.290 7.370 6.935 7.160 5,130,101 -0.44(-5.79%)
Jun 15, 2022 7.370 7.710 7.170 7.600 4,949,051 +0.24(+3.26%)
Jun 14, 2022 7.430 7.590 7.200 7.360 3,892,154 +0.01(+0.14%)
Jun 13, 2022 8.070 8.076 7.320 7.350 5,413,996 -0.99(-11.87%)
Jun 10, 2022 8.960 9.185 8.315 8.340 5,747,290 -0.86(-9.35%)
Jun 09, 2022 9.520 9.570 9.015 9.200 6,227,914 -0.47(-4.86%)
Jun 08, 2022 9.640 10.03 9.480 9.670 3,388,617 +0.03(+0.31%)
Jun 07, 2022 9.590 9.665 9.232 9.640 4,905,589 -0.13(-1.33%)
Jun 06, 2022 10.00 10.44 9.770 9.770 5,220,585 +0.00(+0.00%)
Jun 03, 2022 9.890 10.05 9.630 9.770 4,233,091 -0.32(-3.17%)
Jun 02, 2022 9.760 10.37 9.570 10.09 4,661,565 +0.31(+3.17%)
Jun 01, 2022 10.48 10.56 9.700 9.780 4,201,354 -0.56(-5.42%)
May 31, 2022 10.04 10.74 9.810 10.34 6,861,922 +0.44(+4.44%)
May 27, 2022 9.600 10.05 9.600 9.900 4,951,228 +0.43(+4.54%)
May 26, 2022 9.180 9.640 8.940 9.470 5,286,458 +0.28(+3.05%)
May 25, 2022 8.450 9.280 8.330 9.190 8,902,560 +0.72(+8.50%)
May 24, 2022 9.340 9.465 8.440 8.470 6,622,002 -1.13(-11.77%)
May 23, 2022 9.720 9.775 9.290 9.600 3,140,072 -0.07(-0.72%)
May 20, 2022 10.33 10.33 9.245 9.670 6,378,861 -0.40(-3.97%)
May 19, 2022 9.780 10.33 9.495 10.07 4,510,904 +0.17(+1.72%)
May 18, 2022 10.18 10.74 9.805 9.900 4,695,734 -0.48(-4.62%)
May 17, 2022 10.39 10.64 10.02 10.38 4,659,777 +0.39(+3.90%)
May 16, 2022 10.29 10.54 9.955 9.990 4,206,389 -0.37(-3.57%)
May 13, 2022 9.380 10.58 9.310 10.36 9,116,527 +1.46(+16.40%)
May 12, 2022 8.260 9.150 8.000 8.900 7,921,766 +0.36(+4.22%)
May 11, 2022 9.220 9.670 8.460 8.540 9,912,796 -0.88(-9.34%)
May 10, 2022 9.730 9.830 8.690 9.420 10,091,273 +0.04(+0.48%)
May 09, 2022 10.60 11.01 9.360 9.375 10,029,400 -1.74(-15.69%)
May 06, 2022 10.43 11.24 10.03 11.12 6,842,231 -0.05(-0.45%)
May 05, 2022 12.03 12.07 11.12 11.17 8,651,896 -1.11(-9.04%)
May 04, 2022 12.20 12.32 11.48 12.28 7,348,975 -0.02(-0.16%)
May 03, 2022 12.60 12.88 12.26 12.30 5,327,323 -0.31(-2.46%)
May 02, 2022 12.30 12.66 11.78 12.61 5,763,935 +0.24(+1.94%)
Apr 29, 2022 13.06 13.39 12.33 12.37 3,648,979 -0.76(-5.79%)
Apr 28, 2022 12.98 13.27 12.43 13.13 2,623,964 +0.40(+3.14%)
Apr 27, 2022 13.09 13.46 12.64 12.73 3,071,577 -0.34(-2.60%)
Apr 26, 2022 13.18 13.63 12.92 13.07 4,536,571 -0.21(-1.58%)
Apr 25, 2022 12.54 13.41 12.51 13.28 5,274,026 +0.75(+5.99%)
Apr 22, 2022 12.72 13.38 12.41 12.53 5,567,270 -0.34(-2.64%)
Apr 21, 2022 13.37 13.88 12.83 12.87 3,630,653 -0.26(-1.98%)
Apr 20, 2022 13.95 13.95 13.01 13.13 4,734,901 -0.87(-6.21%)
Apr 19, 2022 14.02 14.09 13.31 14.00 5,351,990 +0.04(+0.29%)
Apr 18, 2022 14.41 14.41 13.54 13.96 4,353,732 -0.56(-3.86%)
Apr 14, 2022 14.90 14.94 14.42 14.52 2,995,762 -0.13(-0.89%)
Apr 13, 2022 14.08 14.73 13.81 14.65 2,590,838 +0.63(+4.49%)
Apr 12, 2022 14.08 14.70 13.87 14.02 6,401,232 +0.16(+1.15%)
Apr 11, 2022 13.56 14.14 13.26 13.86 3,522,248 +0.19(+1.39%)
Apr 08, 2022 14.38 14.38 13.64 13.67 2,456,487 -0.74(-5.14%)
Apr 07, 2022 14.50 14.82 13.78 14.41 4,091,753 -0.08(-0.55%)
Apr 06, 2022 15.07 15.26 14.04 14.49 4,319,962 -1.02(-6.58%)
Apr 05, 2022 16.30 16.39 15.33 15.51 5,598,617 -0.83(-5.08%)
Apr 04, 2022 15.58 16.62 15.58 16.34 5,035,647 +0.78(+5.01%)
Apr 01, 2022 15.73 15.79 15.02 15.56 3,316,816 -0.07(-0.45%)
Mar 31, 2022 15.44 16.00 15.20 15.63 3,818,839 +0.12(+0.77%)
Mar 30, 2022 15.63 15.93 15.27 15.51 4,351,711 -0.25(-1.59%)
Mar 29, 2022 15.00 16.14 14.94 15.76 5,491,058 +0.94(+6.34%)
Mar 28, 2022 14.62 15.06 14.39 14.82 2,545,900 +0.34(+2.35%)
Mar 25, 2022 14.81 14.90 14.23 14.48 2,167,929 -0.40(-2.69%)
Mar 24, 2022 14.91 15.19 14.50 14.88 1,903,788 +0.18(+1.22%)
Mar 23, 2022 14.52 15.17 14.40 14.70 2,274,777 -0.04(-0.27%)
Mar 22, 2022 14.08 14.93 13.95 14.74 3,054,079 +0.64(+4.54%)
Mar 21, 2022 14.34 14.88 13.81 14.10 2,998,088 -0.29(-2.02%)
Mar 18, 2022 14.00 14.82 14.00 14.39 6,105,873 +0.13(+0.91%)
Mar 17, 2022 13.48 14.27 13.37 14.26 3,828,403 +0.61(+4.47%)
Mar 16, 2022 12.82 13.66 12.73 13.65 4,172,312 +1.06(+8.42%)
Mar 15, 2022 11.65 12.77 11.45 12.59 4,308,766 +0.94(+8.07%)
Mar 14, 2022 12.66 12.77 11.57 11.65 5,565,951 -1.26(-9.76%)
Mar 11, 2022 13.45 13.59 12.77 12.91 3,487,242 -0.49(-3.66%)
Mar 10, 2022 13.24 13.40 12.73 13.40 3,188,745 +0.13(+0.98%)
Mar 09, 2022 13.38 13.54 13.15 13.27 3,192,386 +0.47(+3.67%)
Mar 08, 2022 12.77 13.41 12.03 12.80 5,290,069 -0.10(-0.78%)
Mar 07, 2022 13.48 14.10 12.87 12.90 4,840,745 -0.66(-4.87%)
Mar 04, 2022 14.15 14.31 13.43 13.56 4,213,415 -0.58(-4.10%)
Mar 03, 2022 15.12 15.15 13.94 14.14 3,838,950 -1.01(-6.67%)
Mar 02, 2022 15.25 15.34 14.62 15.15 4,176,450 -0.02(-0.13%)
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.