Luminar Technologies Inc (NQ: LAZR )

6.640 -0.030 (-0.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9,061,655 -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 11,765,482 +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 7.090 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%)
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.