Skip to main content

Luminar Technologies Inc (NQ: LAZR )

2.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 3.270 3.312 3.075 3.120 8,953,853 -0.25(-7.42%)
Dec 29, 2023 3.510 3.585 3.310 3.370 6,603,571 -0.12(-3.44%)
Dec 28, 2023 3.650 3.685 3.430 3.490 5,217,175 -0.16(-4.38%)
Dec 27, 2023 3.640 3.690 3.560 3.650 4,976,465 +0.05(+1.39%)
Dec 26, 2023 3.520 3.640 3.390 3.600 6,803,108 +0.13(+3.75%)
Dec 22, 2023 3.340 3.530 3.260 3.470 7,359,263 +0.16(+4.83%)
Dec 21, 2023 3.300 3.365 3.230 3.310 4,267,205 +0.15(+4.75%)
Dec 20, 2023 3.390 3.620 3.140 3.160 10,686,771 -0.26(-7.60%)
Dec 19, 2023 3.080 3.430 3.060 3.420 7,853,563 +0.35(+11.40%)
Dec 18, 2023 3.260 3.340 3.000 3.070 9,081,410 -0.17(-5.25%)
Dec 15, 2023 3.120 3.360 3.010 3.240 28,456,324 +0.18(+5.88%)
Dec 14, 2023 2.950 3.175 2.900 3.060 18,790,080 +0.21(+7.37%)
Dec 13, 2023 2.460 2.870 2.420 2.850 11,292,203 +0.39(+15.85%)
Dec 12, 2023 2.460 2.490 2.360 2.460 6,250,292 -0.01(-0.40%)
Dec 11, 2023 2.370 2.470 2.300 2.470 7,149,283 +0.10(+4.22%)
Dec 08, 2023 2.420 2.460 2.330 2.370 8,895,162 -0.04(-1.66%)
Dec 07, 2023 2.570 2.580 2.400 2.410 8,751,701 -0.18(-6.95%)
Dec 06, 2023 2.540 2.680 2.490 2.590 8,147,831 +0.11(+4.44%)
Dec 05, 2023 2.510 2.610 2.450 2.480 4,191,780 -0.06(-2.36%)
Dec 04, 2023 2.460 2.680 2.440 2.540 7,558,417 +0.08(+3.25%)
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.