Luminar Technologies Inc (NQ: LAZR )

0.8380 -0.0520 (-5.84%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.9200 0.9348 0.8410 0.8910 40,794,720 -0.04(-4.71%)
Oct 28, 2024 0.8296 0.9680 0.8295 0.9350 66,592,328 +0.12(+14.74%)
Oct 25, 2024 0.8000 0.8599 0.8000 0.8149 39,290,888 +0.02(+1.96%)
Oct 24, 2024 0.8100 0.8060 0.7625 0.7992 35,857,632 +0.01(+1.16%)
Oct 23, 2024 0.8115 0.8140 0.7412 0.7900 56,191,136 -0.02(-2.94%)
Oct 22, 2024 0.8270 0.8387 0.8031 0.8139 25,115,204 -0.01(-0.65%)
Oct 21, 2024 0.8400 0.8434 0.8010 0.8192 15,102,219 -0.02(-2.41%)
Oct 18, 2024 0.8122 0.8500 0.8122 0.8394 20,383,588 +0.01(+1.81%)
Oct 17, 2024 0.8250 0.8295 0.7920 0.8245 21,195,970 -0.00(-0.13%)
Oct 16, 2024 0.8222 0.8414 0.8111 0.8256 18,563,214 +0.00(+0.41%)
Oct 15, 2024 0.8300 0.8367 0.8002 0.8222 30,555,508 -0.01(-1.07%)
Oct 14, 2024 0.8600 0.8699 0.8160 0.8311 24,131,128 -0.04(-4.39%)
Oct 11, 2024 0.8700 0.9000 0.8212 0.8693 36,210,088 +0.01(+0.59%)
Oct 10, 2024 0.9800 0.9800 0.8401 0.8642 35,772,968 -0.07(-7.07%)
Oct 09, 2024 0.8400 0.9938 0.8260 0.9299 63,291,436 +0.10(+12.23%)
Oct 08, 2024 0.9367 0.9390 0.8201 0.8286 36,284,084 -0.07(-7.41%)
Oct 07, 2024 0.9106 0.9970 0.8826 0.8949 57,026,616 +0.01(+0.87%)
Oct 04, 2024 0.8600 0.9600 0.8501 0.8872 51,980,008 +0.07(+8.20%)
Oct 03, 2024 0.8370 0.8427 0.7920 0.8200 22,756,796 -0.03(-3.03%)
Oct 02, 2024 0.8199 0.8585 0.8100 0.8456 19,667,162 +0.03(+3.13%)
Oct 01, 2024 0.9000 0.9093 0.8010 0.8199 30,873,940 -0.08(-8.87%)
Sep 30, 2024 0.8700 0.9398 0.8600 0.8997 29,052,224 -0.01(-1.10%)
Sep 27, 2024 0.9182 0.9800 0.8948 0.9097 32,753,860 -0.01(-0.94%)
Sep 26, 2024 0.8596 0.9623 0.8513 0.9183 48,464,648 +0.08(+9.04%)
Sep 25, 2024 0.8700 0.8795 0.8113 0.8422 23,361,656 -0.05(-5.34%)
Sep 24, 2024 0.7900 0.9200 0.7854 0.8897 49,140,632 +0.11(+14.06%)
Sep 23, 2024 0.8400 0.8860 0.7800 0.7800 36,486,952 -0.06(-6.83%)
Sep 20, 2024 0.8000 0.8500 0.7800 0.8372 24,741,514 +0.05(+5.73%)
Sep 19, 2024 0.8200 0.8570 0.7848 0.7918 41,703,620 -0.00(-0.03%)
Sep 18, 2024 0.8200 0.8530 0.7800 0.7920 26,059,676 -0.02(-2.10%)
Sep 17, 2024 0.9288 1.010 0.7861 0.8090 46,414,648 -0.12(-12.77%)
Sep 16, 2024 0.8550 0.9440 0.8128 0.9274 31,021,752 +0.08(+9.57%)
Sep 13, 2024 0.7900 0.8678 0.7895 0.8464 29,589,762 +0.06(+7.66%)
Sep 12, 2024 0.7695 0.8093 0.7253 0.7862 24,878,660 +0.02(+2.45%)
Sep 11, 2024 0.7600 0.7811 0.7368 0.7674 16,235,559 +0.01(+1.08%)
Sep 10, 2024 0.8100 0.8110 0.7436 0.7592 22,890,588 -0.06(-7.12%)
Sep 09, 2024 0.8000 0.8630 0.7300 0.8174 29,354,904 +0.02(+2.17%)
Sep 06, 2024 0.9100 0.9100 0.7900 0.8000 40,473,980 -0.10(-11.57%)
Sep 05, 2024 0.9800 0.9800 0.8740 0.9047 24,244,092 -0.07(-7.08%)
Sep 04, 2024 0.9700 1.000 0.9323 0.9736 19,136,690 -0.01(-1.29%)
Sep 03, 2024 1.000 1.010 0.9501 0.9863 25,916,514 -0.03(-3.30%)
Aug 30, 2024 1.020 1.060 1.000 1.020 5,166,939 +0.00(+0.00%)
Aug 29, 2024 1.000 1.070 0.9999 1.020 7,339,125 +0.02(+2.00%)
Aug 28, 2024 1.010 1.040 0.9678 1.000 16,235,895 -0.04(-3.85%)
Aug 27, 2024 1.070 1.090 0.9820 1.040 6,970,826 +0.00(+0.00%)
Aug 26, 2024 1.020 1.070 0.9913 1.040 8,159,320 +0.04(+4.00%)
Aug 23, 2024 0.9650 1.020 0.9561 1.000 10,321,858 +0.04(+4.54%)
Aug 22, 2024 0.9957 0.9965 0.9325 0.9566 9,352,627 -0.02(-2.07%)
Aug 21, 2024 1.010 1.010 0.9000 0.9768 17,939,076 -0.01(-1.44%)
Aug 20, 2024 1.000 1.020 0.9699 0.9911 9,587,293 -0.00(-0.04%)
Aug 19, 2024 1.030 1.060 0.9700 0.9915 13,398,471 -0.03(-2.79%)
Aug 16, 2024 0.9500 1.080 0.9500 1.020 21,796,312 +0.08(+8.44%)
Aug 15, 2024 0.9400 0.9990 0.9333 0.9406 18,561,452 +0.01(+1.12%)
Aug 14, 2024 0.9770 1.010 0.8933 0.9302 15,387,221 -0.04(-4.61%)
Aug 13, 2024 0.9070 0.9799 0.8800 0.9752 23,656,820 +0.06(+6.64%)
Aug 12, 2024 0.9200 0.9291 0.7909 0.9145 29,572,628 +0.01(+1.39%)
Aug 09, 2024 0.9591 1.090 0.8888 0.9020 27,810,440 -0.03(-3.15%)
Aug 08, 2024 0.9188 0.9500 0.8800 0.9313 56,838,652 +0.05(+5.82%)
Aug 07, 2024 1.110 1.140 0.8400 0.8801 62,318,080 -0.52(-37.36%)
Aug 06, 2024 1.450 1.460 1.390 1.405 6,906,441 +0.06(+4.85%)
Aug 05, 2024 1.330 1.400 1.270 1.340 8,429,939 -0.10(-6.94%)
Aug 02, 2024 1.460 1.495 1.430 1.440 4,382,268 -0.07(-4.64%)
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.