Skip to main content

Luminar Technologies Inc (NQ: LAZR )

1.335 +0.035 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.360 1.500 1.275 1.335 9,999,970 +0.03(+2.69%)
Apr 12, 2024 1.480 1.480 1.270 1.300 15,291,216 -0.14(-9.72%)
Apr 11, 2024 1.760 1.770 1.235 1.440 20,974,240 -0.32(-18.18%)
Apr 10, 2024 1.760 1.798 1.720 1.760 7,373,488 -0.16(-8.33%)
Apr 09, 2024 1.870 1.950 1.850 1.920 4,522,673 +0.04(+2.13%)
Apr 08, 2024 2.000 2.050 1.860 1.880 6,111,854 -0.12(-6.00%)
Apr 05, 2024 1.980 2.041 1.950 2.000 4,318,806 -0.01(-0.50%)
Apr 04, 2024 2.100 2.210 1.965 2.010 8,424,899 +0.02(+1.01%)
Apr 03, 2024 1.900 2.030 1.880 1.990 5,716,489 +0.06(+3.11%)
Apr 02, 2024 2.020 2.060 1.915 1.930 7,533,836 -0.17(-8.10%)
Apr 01, 2024 2.020 2.120 1.960 2.100 10,202,821 +0.13(+6.60%)
Mar 28, 2024 1.820 1.980 1.935 1.970 10,558,668 +0.19(+10.67%)
Mar 27, 2024 1.700 1.800 1.680 1.780 7,933,853 +0.09(+5.33%)
Mar 26, 2024 1.750 1.900 1.670 1.690 11,252,978 +0.00(+0.00%)
Mar 25, 2024 1.710 1.740 1.630 1.690 5,499,522 -0.02(-1.17%)
Mar 22, 2024 1.740 1.750 1.660 1.710 5,220,234 -0.08(-4.47%)
Mar 21, 2024 1.800 1.810 1.755 1.790 4,319,064 +0.00(+0.00%)
Mar 20, 2024 1.720 1.818 1.683 1.790 6,192,491 +0.09(+5.29%)
Mar 19, 2024 1.720 1.740 1.680 1.700 5,741,187 -0.03(-1.73%)
Mar 18, 2024 1.740 1.879 1.660 1.730 6,636,187 +0.03(+1.76%)
Mar 15, 2024 1.795 1.830 1.663 1.700 22,952,626 -0.06(-3.68%)
Mar 14, 2024 1.910 1.920 1.730 1.765 10,634,193 -0.16(-8.07%)
Mar 13, 2024 1.920 2.045 1.870 1.920 7,170,051 +0.00(+0.00%)
Mar 12, 2024 1.950 1.975 1.870 1.920 9,037,504 -0.01(-0.52%)
Mar 11, 2024 2.070 2.130 1.920 1.930 10,471,447 -0.14(-6.76%)
Mar 08, 2024 2.110 2.215 2.060 2.070 7,509,270 +0.00(+0.00%)
Mar 07, 2024 2.130 2.160 2.060 2.070 7,853,023 -0.10(-4.61%)
Mar 06, 2024 2.220 2.240 2.060 2.170 9,479,021 -0.02(-0.91%)
Mar 05, 2024 2.250 2.380 2.170 2.190 8,424,644 -0.07(-3.10%)
Mar 04, 2024 2.350 2.350 2.225 2.260 5,956,186 -0.07(-3.00%)
Mar 01, 2024 2.410 2.415 2.284 2.330 6,325,073 -0.06(-2.51%)
Feb 29, 2024 2.430 2.519 2.310 2.390 7,323,460 +0.01(+0.42%)
Feb 28, 2024 2.200 2.380 2.110 2.380 12,989,245 -0.12(-4.80%)
Feb 27, 2024 2.320 2.550 2.240 2.500 12,312,616 +0.26(+11.61%)
Feb 26, 2024 2.260 2.335 2.200 2.240 8,574,645 +0.05(+2.28%)
Feb 23, 2024 2.300 2.300 2.155 2.190 7,907,704 -0.11(-4.78%)
Feb 22, 2024 2.480 2.480 2.270 2.300 8,076,807 -0.10(-4.17%)
Feb 21, 2024 2.530 2.535 2.380 2.400 6,108,044 -0.14(-5.51%)
Feb 20, 2024 2.530 2.560 2.450 2.540 6,068,101 +0.01(+0.40%)
Feb 16, 2024 2.710 2.710 2.510 2.530 6,917,500 -0.18(-6.64%)
Feb 15, 2024 2.670 2.820 2.610 2.710 7,165,613 +0.08(+3.24%)
Feb 14, 2024 2.640 2.680 2.550 2.625 4,419,977 +0.10(+3.75%)
Feb 13, 2024 2.790 2.820 2.460 2.530 9,335,002 -0.34(-11.85%)
Feb 12, 2024 2.920 2.990 2.760 2.870 7,324,139 -0.04(-1.37%)
Feb 09, 2024 2.900 2.980 2.870 2.910 6,249,744 +0.01(+0.34%)
Feb 08, 2024 2.950 3.010 2.840 2.900 4,140,121 -0.04(-1.36%)
Feb 07, 2024 3.020 3.045 2.882 2.940 4,704,931 -0.06(-2.00%)
Feb 06, 2024 2.640 3.020 2.610 3.000 6,074,246 +0.40(+15.61%)
Feb 05, 2024 2.830 2.830 2.580 2.595 4,422,580 -0.27(-9.58%)
Feb 02, 2024 2.860 2.910 2.800 2.870 4,002,817 -0.05(-1.71%)
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.