Skip to main content

Luminar Technologies Inc (NQ: LAZR )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.03 14.42 13.56 14.03 5,190,237 +0.02(+0.14%)
Feb 25, 2022 14.06 14.04 13.56 14.01 4,040,747 +0.01(+0.07%)
Feb 24, 2022 12.49 14.03 12.25 14.00 5,852,471 +0.76(+5.74%)
Feb 23, 2022 14.39 14.44 13.16 13.24 4,008,329 -0.64(-4.61%)
Feb 22, 2022 14.63 15.06 13.82 13.88 5,099,939 -1.32(-8.68%)
Feb 18, 2022 15.20 0 -0.76(-4.76%)
Feb 17, 2022 16.34 16.80 15.85 15.96 3,331,915 -0.42(-2.56%)
Feb 16, 2022 16.20 16.74 16.01 16.38 3,222,737 -0.21(-1.27%)
Feb 15, 2022 15.41 16.65 15.35 16.59 5,591,196 +1.46(+9.65%)
Feb 14, 2022 15.48 15.91 15.06 15.13 3,022,458 -0.50(-3.20%)
Feb 11, 2022 15.90 16.44 15.20 15.63 4,467,538 -0.35(-2.19%)
Feb 10, 2022 15.87 16.79 15.80 15.98 4,980,945 -0.30(-1.84%)
Feb 09, 2022 15.71 16.28 15.53 16.28 5,099,217 +0.69(+4.43%)
Feb 08, 2022 15.06 15.65 14.86 15.59 3,973,875 +0.75(+5.05%)
Feb 07, 2022 14.99 15.40 14.73 14.84 4,583,523 +0.04(+0.27%)
Feb 04, 2022 14.06 14.93 13.81 14.80 4,841,473 +0.84(+6.02%)
Feb 03, 2022 13.81 13.96 4,666,198 -0.57(-3.95%)
Feb 02, 2022 15.27 15.32 14.03 14.53 5,797,290 -0.70(-4.57%)
Feb 01, 2022 14.76 15.27 14.28 15.23 9,673,009 +0.59(+4.03%)
Jan 31, 2022 13.24 14.73 14.64 9,132,141 +1.61(+12.36%)
Jan 28, 2022 12.57 13.05 12.20 13.03 7,564,201 +0.38(+3.00%)
Jan 27, 2022 14.00 14.12 12.59 12.65 9,866,793 -0.85(-6.30%)
Jan 26, 2022 13.00 14.75 12.75 13.50 22,782,806 +1.11(+8.96%)
Jan 25, 2022 12.43 12.81 12.00 12.39 5,432,539 -0.36(-2.82%)
Jan 24, 2022 12.57 12.85 11.52 12.75 15,183,467 -0.57(-4.28%)
Jan 21, 2022 14.76 14.83 13.26 13.32 14,553,087 -1.68(-11.20%)
Jan 20, 2022 14.84 16.75 14.61 15.00 34,594,324 +1.55(+11.52%)
Jan 19, 2022 14.59 14.67 13.42 13.45 6,820,852 -0.96(-6.66%)
Jan 18, 2022 15.05 15.31 14.38 14.41 4,311,838 -1.01(-6.55%)
Jan 14, 2022 15.42 0 -0.35(-2.22%)
Jan 13, 2022 16.13 16.44 15.64 15.77 4,106,382 -0.41(-2.53%)
Jan 12, 2022 16.23 16.69 15.91 16.18 4,656,065 +0.42(+2.66%)
Jan 11, 2022 15.26 16.07 15.10 15.76 3,062,185 +0.42(+2.74%)
Jan 10, 2022 15.55 15.63 14.74 15.34 4,594,103 -0.42(-2.66%)
Jan 07, 2022 15.46 15.92 15.12 15.76 4,508,449 +0.42(+2.74%)
Jan 06, 2022 16.07 16.38 15.32 15.34 6,856,485 -0.98(-6.00%)
Jan 05, 2022 17.81 18.16 16.12 16.32 6,175,997 -1.52(-8.52%)
Jan 04, 2022 18.00 18.10 17.07 17.84 4,103,503 -0.14(-0.78%)
Jan 03, 2022 17.28 18.10 16.86 17.98 5,381,644 +1.07(+6.33%)
Dec 31, 2021 17.33 17.67 16.90 16.91 2,831,245 -0.36(-2.08%)
Dec 30, 2021 16.62 17.81 16.47 17.27 5,344,246 +0.71(+4.29%)
Dec 29, 2021 17.02 17.03 16.46 16.56 3,814,309 -0.54(-3.16%)
Dec 28, 2021 17.99 18.00 17.06 17.10 5,137,177 -0.69(-3.88%)
Dec 27, 2021 17.29 18.09 17.20 17.79 4,157,186 +0.35(+2.01%)
Dec 23, 2021 16.72 17.60 16.57 17.44 5,329,710 +0.74(+4.43%)
Dec 22, 2021 16.37 16.96 16.24 16.70 5,191,595 +0.65(+4.05%)
Dec 21, 2021 16.05 16.14 15.65 16.05 4,197,273 +0.34(+2.16%)
Dec 20, 2021 15.71 15.87 15.23 15.71 5,062,434 -0.46(-2.84%)
Dec 17, 2021 14.61 16.22 14.60 16.17 9,485,632 +1.46(+9.89%)
Dec 16, 2021 15.28 15.73 14.62 14.71 6,452,575 -0.36(-2.36%)
Dec 15, 2021 14.88 15.26 13.76 15.07 26,114,098 -0.01(-0.07%)
Dec 14, 2021 14.69 15.50 14.67 15.08 10,960,884 +0.41(+2.79%)
Dec 13, 2021 15.07 15.85 14.19 14.67 2,697,620 -0.48(-3.17%)
Dec 10, 2021 15.37 15.87 14.97 15.15 2,464,325 -0.12(-0.79%)
Dec 09, 2021 15.90 16.12 15.26 15.27 2,086,725 -0.89(-5.51%)
Dec 08, 2021 15.82 16.37 15.30 16.16 2,601,695 +0.51(+3.26%)
Dec 07, 2021 15.23 16.04 15.03 15.65 3,964,542 +1.00(+6.83%)
Dec 06, 2021 14.26 14.73 13.45 14.65 4,848,938 +0.13(+0.90%)
Dec 03, 2021 15.72 15.72 14.23 14.52 6,287,080 -1.20(-7.63%)
Dec 02, 2021 15.55 16.17 15.15 15.72 4,149,550 +0.00(+0.00%)
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.