Skip to main content

Luminar Technologies Inc (NQ: LAZR )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.580 1.590 1.510 1.520 6,497,625 -0.07(-4.70%)
May 22, 2024 1.610 1.665 1.580 1.595 4,986,582 -0.01(-0.31%)
May 21, 2024 1.690 1.710 1.580 1.600 11,061,061 -0.13(-7.51%)
May 20, 2024 1.750 1.900 1.710 1.730 9,626,016 +0.01(+0.58%)
May 17, 2024 1.700 1.765 1.680 1.720 8,945,778 -0.01(-0.58%)
May 16, 2024 1.770 1.820 1.680 1.730 8,198,571 -0.04(-2.26%)
May 15, 2024 2.020 2.060 1.742 1.770 12,963,425 -0.15(-7.81%)
May 14, 2024 1.900 2.120 1.870 1.920 21,736,800 +0.10(+5.49%)
May 13, 2024 1.740 1.910 1.715 1.820 11,308,489 +0.11(+6.43%)
May 10, 2024 1.780 1.780 1.670 1.710 9,125,980 +0.02(+1.18%)
May 09, 2024 1.960 1.960 1.670 1.690 18,791,872 -0.27(-13.78%)
May 08, 2024 1.760 2.320 1.700 1.960 61,483,024 +0.31(+18.79%)
May 07, 2024 1.700 1.770 1.640 1.650 10,511,519 -0.02(-1.20%)
May 06, 2024 1.530 1.690 1.530 1.670 10,543,320 -0.01(-0.60%)
May 03, 2024 1.550 1.700 1.520 1.680 10,417,416 +0.18(+12.00%)
May 02, 2024 1.500 1.550 1.450 1.500 4,387,149 +0.02(+1.35%)
May 01, 2024 1.470 1.540 1.450 1.480 3,620,060 +0.01(+0.68%)
Apr 30, 2024 1.470 1.510 1.430 1.470 6,871,793 +0.01(+0.68%)
Apr 29, 2024 1.500 1.620 1.410 1.460 5,312,707 +0.02(+1.39%)
Apr 26, 2024 1.400 1.450 1.380 1.440 4,324,626 +0.07(+5.11%)
Apr 25, 2024 1.410 1.440 1.350 1.370 4,670,485 -0.06(-4.20%)
Apr 24, 2024 1.555 1.570 1.380 1.430 5,803,662 -0.03(-2.05%)
Apr 23, 2024 1.300 1.540 1.280 1.460 12,032,738 +0.16(+12.31%)
Apr 22, 2024 1.340 1.370 1.240 1.300 5,419,797 -0.01(-0.76%)
Apr 19, 2024 1.250 1.340 1.250 1.310 5,490,311 +0.05(+3.97%)
Apr 18, 2024 1.250 1.380 1.210 1.260 7,581,807 +0.01(+0.80%)
Apr 17, 2024 1.350 1.360 1.220 1.250 7,189,759 -0.08(-6.02%)
Apr 16, 2024 1.320 1.380 1.265 1.330 5,362,719 -0.00(-0.37%)
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%)
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.