Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminar Technologies Inc (NQ: LAZR )

1.440 +0.070 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.330 6.590 6.240 6.490 10,034,323 +0.20(+3.18%)
Mar 30, 2023 6.640 6.745 6.250 6.290 6,916,004 -0.17(-2.63%)
Mar 29, 2023 6.500 6.630 6.290 6.460 7,656,425 +0.12(+1.89%)
Mar 28, 2023 6.620 6.720 6.260 6.340 6,837,189 -0.34(-5.09%)
Mar 27, 2023 6.480 6.745 6.165 6.680 7,274,854 +0.29(+4.54%)
Mar 24, 2023 6.740 6.791 6.310 6.390 9,438,352 -0.41(-6.03%)
Mar 23, 2023 6.790 7.040 6.530 6.800 9,783,622 +0.19(+2.95%)
Mar 22, 2023 7.180 7.245 6.510 6.605 23,840,690 -1.12(-14.55%)
Mar 21, 2023 7.830 8.110 7.710 7.730 9,624,837 -0.07(-0.90%)
Mar 20, 2023 8.280 8.280 7.715 7.800 11,562,270 -0.68(-8.02%)
Mar 17, 2023 8.450 8.725 8.280 8.480 7,511,688 -0.10(-1.17%)
Mar 16, 2023 8.200 8.680 8.080 8.580 7,292,923 +0.32(+3.87%)
Mar 15, 2023 7.960 8.335 7.850 8.260 10,362,001 +0.09(+1.10%)
Mar 14, 2023 9.150 9.200 7.995 8.170 11,301,135 -0.69(-7.79%)
Mar 13, 2023 8.088 9.070 7.980 8.860 12,096,313 +0.43(+5.10%)
Mar 10, 2023 9.070 9.300 8.360 8.430 12,186,515 -0.68(-7.46%)
Mar 09, 2023 9.600 9.710 8.840 9.110 8,895,322 -0.47(-4.91%)
Mar 08, 2023 9.100 9.626 8.960 9.580 7,976,238 +0.39(+4.24%)
Mar 07, 2023 9.840 9.840 9.120 9.190 12,503,459 -0.70(-7.08%)
Mar 06, 2023 10.50 10.55 9.670 9.890 23,059,308 +0.00(+0.00%)
Mar 03, 2023 9.220 10.35 9.180 9.890 30,278,562 +0.86(+9.52%)
Mar 02, 2023 8.800 9.040 8.500 9.030 13,109,857 -0.03(-0.33%)
Mar 01, 2023 8.460 9.080 8.110 9.060 22,149,832 +0.11(+1.23%)
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%)
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.