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 (%)
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%)
Feb 01, 2024 2.810 2.930 2.740 2.920 5,904,920 +0.20(+7.35%)
Jan 31, 2024 2.770 2.940 2.700 2.720 8,053,251 -0.07(-2.51%)
Jan 30, 2024 2.900 2.930 2.780 2.790 3,672,043 -0.17(-5.74%)
Jan 29, 2024 2.730 2.970 2.670 2.960 7,430,970 +0.24(+8.82%)
Jan 26, 2024 2.700 2.790 2.670 2.720 5,246,231 +0.07(+2.64%)
Jan 25, 2024 2.780 2.825 2.600 2.650 6,460,075 -0.21(-7.34%)
Jan 24, 2024 2.740 2.920 2.670 2.860 9,238,614 +0.19(+7.12%)
Jan 23, 2024 2.450 2.670 2.431 2.670 8,188,460 +0.32(+13.62%)
Jan 22, 2024 2.240 2.410 2.210 2.350 6,380,067 +0.14(+6.33%)
Jan 19, 2024 2.200 2.240 2.090 2.210 8,932,743 +0.05(+2.31%)
Jan 18, 2024 2.300 2.390 2.150 2.160 10,348,990 -0.10(-4.42%)
Jan 17, 2024 2.310 2.320 2.140 2.260 10,730,603 -0.11(-4.44%)
Jan 16, 2024 2.590 2.590 2.350 2.365 7,026,568 -0.14(-5.59%)
Jan 12, 2024 2.880 2.905 2.500 2.505 11,799,985 -0.32(-11.33%)
Jan 11, 2024 2.860 2.920 2.810 2.825 4,834,514 -0.04(-1.40%)
Jan 10, 2024 3.200 3.240 2.860 2.865 12,114,695 -0.31(-9.91%)
Jan 09, 2024 3.290 3.565 3.165 3.180 11,875,062 -0.13(-3.93%)
Jan 08, 2024 3.340 3.350 3.140 3.310 5,809,032 +0.04(+1.22%)
Jan 05, 2024 3.030 3.290 2.980 3.270 7,669,497 +0.24(+7.92%)
Jan 04, 2024 2.940 3.070 2.890 3.030 4,688,874 +0.05(+1.68%)
Jan 03, 2024 3.040 3.080 2.930 2.980 6,630,960 -0.14(-4.49%)
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.