Skip to main content

Luminar Technologies Inc (NQ: LAZR )

7.810 +0.280 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.580 8.430 7.440 7.810 2,321,087 +0.28(+3.72%)
Dec 05, 2024 8.350 8.480 7.450 7.530 2,464,512 -0.64(-7.83%)
Dec 04, 2024 8.020 8.400 7.850 8.170 1,419,084 +0.15(+1.87%)
Dec 03, 2024 8.330 8.360 7.900 8.020 1,716,457 -0.43(-5.09%)
Dec 02, 2024 8.900 8.900 8.100 8.450 2,220,761 -0.43(-4.84%)
Nov 29, 2024 9.250 9.450 8.750 8.880 1,200,304 -0.18(-1.99%)
Nov 27, 2024 8.860 9.180 8.705 9.060 1,204,108 +0.37(+4.26%)
Nov 26, 2024 9.500 9.500 8.630 8.690 2,670,124 -0.91(-9.48%)
Nov 25, 2024 9.110 9.918 8.710 9.600 4,141,388 +0.65(+7.26%)
Nov 22, 2024 10.89 10.89 8.800 8.950 5,389,151 -1.91(-17.59%)
Nov 21, 2024 10.84 11.27 9.510 10.86 2,324,691 -0.53(-4.66%)
Nov 20, 2024 12.00 12.02 11.27 11.39 6,872,150 -0.61(-5.09%)
Nov 19, 2024 12.60 12.83 12.00 12.00 3,548,888 -0.97(-7.49%)
Nov 18, 2024 13.20 13.34 12.30 12.97 4,343,774 -1.73(-11.74%)
Nov 15, 2024 15.00 15.60 14.56 14.70 1,831,952 -0.75(-4.85%)
Nov 14, 2024 15.75 16.65 15.15 15.45 809,926 -0.30(-1.90%)
Nov 13, 2024 17.25 18.60 15.60 15.75 1,535,534 -1.20(-7.08%)
Nov 12, 2024 15.75 17.70 15.15 16.95 2,316,855 +1.65(+10.78%)
Nov 11, 2024 13.80 15.60 13.80 15.30 3,280,929 +2.12(+16.08%)
Nov 08, 2024 13.39 13.87 12.79 13.18 2,327,747 -0.19(-1.39%)
Nov 07, 2024 13.50 13.95 12.91 13.37 2,935,153 -0.60(-4.31%)
Nov 06, 2024 12.90 13.97 12.49 13.97 2,509,984 +1.31(+10.37%)
Nov 05, 2024 12.02 12.75 11.85 12.66 2,507,263 +0.57(+4.76%)
Nov 04, 2024 12.03 12.33 11.61 12.08 2,182,867 +0.16(+1.33%)
Nov 01, 2024 11.85 12.72 11.79 11.92 2,566,845 +0.29(+2.50%)
Oct 31, 2024 12.76 12.79 11.40 11.63 5,318,392 -1.28(-9.91%)
Oct 30, 2024 12.90 13.74 12.16 12.91 3,355,535 -0.45(-3.40%)
Oct 29, 2024 13.80 14.02 12.62 13.37 2,719,648 -0.66(-4.71%)
Oct 28, 2024 12.44 14.52 12.44 14.03 4,439,488 +1.80(+14.74%)
Oct 25, 2024 12.00 12.90 12.00 12.22 2,619,392 +0.24(+1.96%)
Oct 24, 2024 12.15 12.09 11.44 11.99 2,390,508 +0.14(+1.16%)
Oct 23, 2024 12.17 12.21 11.12 11.85 3,746,075 -0.36(-2.94%)
Oct 22, 2024 12.40 12.58 12.05 12.21 1,674,346 -0.08(-0.65%)
Oct 21, 2024 12.60 12.65 12.02 12.29 1,006,814 -0.30(-2.41%)
Oct 18, 2024 12.18 12.75 12.18 12.59 1,358,905 +0.22(+1.81%)
Oct 17, 2024 12.38 12.44 11.88 12.37 1,413,064 -0.02(-0.13%)
Oct 16, 2024 12.33 12.62 12.17 12.38 1,237,547 +0.05(+0.41%)
Oct 15, 2024 12.45 12.55 12.00 12.33 2,037,033 -0.13(-1.07%)
Oct 14, 2024 12.90 13.05 12.24 12.47 1,608,741 -0.57(-4.39%)
Oct 11, 2024 13.05 13.50 12.32 13.04 2,414,005 +0.08(+0.59%)
Oct 10, 2024 14.70 14.70 12.60 12.96 2,384,864 -0.99(-7.07%)
Oct 09, 2024 12.60 14.91 12.39 13.95 4,219,429 +1.52(+12.23%)
Oct 08, 2024 14.05 14.09 12.30 12.43 2,418,939 -0.99(-7.41%)
Oct 07, 2024 13.66 14.96 13.24 13.42 3,801,774 +0.12(+0.87%)
Oct 04, 2024 12.90 14.40 12.75 13.31 3,465,333 +1.01(+8.20%)
Oct 03, 2024 12.55 12.64 11.88 12.30 1,517,119 -0.38(-3.03%)
Oct 02, 2024 12.30 12.88 12.15 12.68 1,311,144 +0.39(+3.13%)
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.