Luminar Technologies Inc (NQ: LAZR )

8.319 +0.419 (+5.30%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 7.680 8.150 7.620 7.900 7,611,962 +0.24(+3.13%)
Nov 30, 2022 7.400 7.680 7.200 7.660 5,629,611 +0.32(+4.36%)
Nov 29, 2022 7.500 7.670 7.330 7.340 5,095,356 -0.05(-0.68%)
Nov 28, 2022 7.540 7.720 7.270 7.390 3,241,757 -0.29(-3.78%)
Nov 25, 2022 7.640 7.785 7.550 7.680 1,442,475 -0.03(-0.39%)
Nov 23, 2022 7.580 7.800 7.410 7.710 4,859,396 +0.19(+2.53%)
Nov 22, 2022 7.400 7.710 7.250 7.520 3,896,332 +0.07(+0.94%)
Nov 21, 2022 7.690 7.735 7.210 7.450 5,912,662 -0.42(-5.34%)
Nov 18, 2022 8.450 8.450 7.715 7.870 3,730,617 -0.29(-3.55%)
Nov 17, 2022 8.110 8.380 8.010 8.160 3,351,776 -0.38(-4.45%)
Nov 16, 2022 8.630 8.735 8.315 8.540 5,537,994 -0.35(-3.94%)
Nov 15, 2022 8.770 9.290 8.765 8.890 6,260,749 +0.44(+5.21%)
Nov 14, 2022 8.350 8.600 7.970 8.450 6,078,261 +0.00(+0.00%)
Nov 11, 2022 7.770 8.500 7.650 8.450 7,116,625 +0.75(+9.74%)
Nov 10, 2022 7.140 7.715 7.025 7.700 8,038,272 +1.08(+16.31%)
Nov 09, 2022 7.180 7.180 6.455 6.620 9,767,569 -0.63(-8.69%)
Nov 08, 2022 7.500 7.680 7.230 7.250 5,062,190 -0.07(-0.96%)
Nov 07, 2022 7.840 7.990 7.230 7.320 3,845,794 -0.43(-5.55%)
Nov 04, 2022 7.750 8.200 7.515 7.750 5,583,400 +0.32(+4.31%)
Nov 03, 2022 8.010 8.900 7.375 7.430 10,063,549 -0.45(-5.71%)
Nov 02, 2022 8.230 8.390 7.760 7.880 7,547,349 -0.37(-4.48%)
Nov 01, 2022 8.440 8.685 8.180 8.250 6,173,799 +0.16(+1.98%)
Oct 31, 2022 7.770 8.210 7.740 8.090 5,366,495 +0.26(+3.32%)
Oct 28, 2022 7.410 7.885 7.350 7.830 4,182,930 +0.35(+4.68%)
Oct 27, 2022 7.620 7.900 7.255 7.480 5,870,432 -0.05(-0.66%)
Oct 26, 2022 7.350 7.845 7.270 7.530 6,953,301 -0.02(-0.26%)
Oct 25, 2022 6.800 7.740 6.800 7.550 7,884,499 +0.73(+10.70%)
Oct 24, 2022 7.120 7.120 6.600 6.820 6,161,941 -0.35(-4.88%)
Oct 21, 2022 6.960 7.220 6.755 7.170 5,872,779 +0.18(+2.58%)
Oct 20, 2022 6.850 7.335 6.810 6.990 3,973,179 +0.11(+1.60%)
Oct 19, 2022 7.210 7.260 6.770 6.880 4,866,835 -0.51(-6.90%)
Oct 18, 2022 7.590 7.820 7.241 7.390 3,937,446 +0.08(+1.09%)
Oct 17, 2022 7.120 7.380 7.092 7.310 3,807,974 +0.44(+6.40%)
Oct 14, 2022 7.500 7.670 6.840 6.870 5,296,729 -0.51(-6.91%)
Oct 13, 2022 6.630 7.390 6.450 7.380 5,986,128 +0.37(+5.28%)
Oct 12, 2022 6.720 7.030 6.560 7.010 4,840,218 +0.27(+4.01%)
Oct 11, 2022 6.920 6.970 6.405 6.740 6,747,842 -0.26(-3.71%)
Oct 10, 2022 7.340 7.373 6.770 7.000 5,502,153 -0.33(-4.50%)
Oct 07, 2022 8.010 8.135 7.270 7.330 7,032,966 -0.94(-11.37%)
Oct 06, 2022 8.300 8.470 7.940 8.270 5,716,824 -0.14(-1.66%)
Oct 05, 2022 8.050 8.485 7.965 8.410 4,917,902 +0.01(+0.12%)
Oct 04, 2022 7.870 8.400 7.850 8.400 6,567,066 +0.83(+10.96%)
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.