Singapore markets open in 4 hours 8 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.33+0.43 (+5.44%)
At close: 04:00PM EST
8.36 +0.03 (+0.36%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.628.357.498.338.338,849,800
01 Dec 20227.688.157.627.907.907,612,500
30 Nov 20227.407.687.207.667.665,642,900
29 Nov 20227.507.677.337.347.345,100,700
28 Nov 20227.547.727.277.397.393,237,000
25 Nov 20227.647.787.557.687.681,442,500
23 Nov 20227.587.807.417.717.714,859,400
22 Nov 20227.407.717.257.527.523,903,100
21 Nov 20227.697.747.217.457.455,917,000
18 Nov 20228.458.457.727.877.873,729,400
17 Nov 20228.118.388.018.168.163,355,300
16 Nov 20228.638.738.318.548.545,538,800
15 Nov 20228.779.298.778.898.896,272,400
14 Nov 20228.358.607.978.458.456,010,400
11 Nov 20227.778.507.658.458.457,109,500
10 Nov 20227.147.727.037.707.708,042,700
09 Nov 20227.187.186.456.626.629,773,300
08 Nov 20227.507.687.237.257.255,066,700
07 Nov 20227.847.997.237.327.323,862,200
04 Nov 20227.758.207.517.757.755,577,500
03 Nov 20228.018.907.387.437.4310,070,200
02 Nov 20228.238.397.767.887.887,553,400
01 Nov 20228.448.698.188.258.256,175,500
31 Oct 20227.778.217.748.098.095,367,200
28 Oct 20227.417.897.357.837.834,182,900
27 Oct 20227.627.907.267.487.485,870,600
26 Oct 20227.357.847.277.537.536,945,600
25 Oct 20226.807.746.807.557.557,899,600
24 Oct 20227.127.126.606.826.826,162,900
21 Oct 20226.967.226.767.177.175,872,800
20 Oct 20226.857.346.816.996.993,973,600
19 Oct 20227.217.266.776.886.884,867,900
18 Oct 20227.597.827.247.397.393,939,300
17 Oct 20227.127.387.097.317.313,811,500
14 Oct 20227.507.676.846.876.875,292,100
13 Oct 20226.637.396.457.387.385,987,100
12 Oct 20226.727.036.567.017.014,844,000
11 Oct 20226.926.976.416.746.746,750,100
10 Oct 20227.347.376.777.007.005,502,400
07 Oct 20228.018.147.277.337.337,032,900
06 Oct 20228.308.477.948.278.275,718,800
05 Oct 20228.058.487.978.418.414,918,700
04 Oct 20227.878.407.858.408.406,568,100
03 Oct 20227.427.687.047.577.576,641,500
30 Sept 20227.397.857.287.287.286,271,600
29 Sept 20227.917.957.277.377.376,605,600
28 Sept 20227.588.167.518.138.137,574,900
27 Sept 20227.527.997.437.647.647,741,200
26 Sept 20227.347.967.257.307.306,988,000
23 Sept 20227.687.747.177.377.378,258,100
22 Sept 20229.009.097.417.867.8624,021,800
21 Sept 20229.539.879.359.379.3710,705,100
20 Sept 20229.7310.009.289.539.5313,933,000
19 Sept 20228.639.168.639.119.114,376,100
16 Sept 20229.169.318.898.938.937,449,700
15 Sept 20228.899.688.809.459.455,489,400
14 Sept 20228.758.908.558.898.893,891,600
13 Sept 20228.789.288.628.828.825,230,000
12 Sept 20229.579.769.219.419.414,808,800
09 Sept 20228.959.548.929.509.504,532,800
08 Sept 20228.408.858.348.758.753,321,200
07 Sept 20228.258.628.168.568.563,376,600
06 Sept 20228.208.407.868.218.213,854,800
02 Sept 20228.468.578.018.148.143,870,400
01 Sept 20228.498.498.028.398.393,979,800
31 Aug 20228.528.658.278.628.625,890,600
30 Aug 20228.588.838.318.418.413,551,900
29 Aug 20228.358.958.308.468.463,975,300
26 Aug 20229.159.268.628.718.714,377,000
25 Aug 20229.029.288.859.159.156,571,300
24 Aug 20228.549.148.388.918.915,758,900
23 Aug 20228.828.938.378.388.386,104,900
22 Aug 20229.149.398.578.648.646,180,900
19 Aug 20229.799.929.379.509.507,155,800
18 Aug 202210.1510.439.9710.2010.205,511,100
17 Aug 202210.8310.8310.0810.1610.166,278,300
16 Aug 202210.8411.0910.4711.0111.016,145,500
15 Aug 202211.0511.2210.6611.0611.068,214,100
12 Aug 202210.3611.3510.0110.9910.999,472,300
11 Aug 202210.1510.479.7010.0710.0712,419,600
10 Aug 20228.809.898.799.879.8712,165,500
09 Aug 20228.148.807.958.528.529,523,300
08 Aug 20227.678.137.587.917.917,808,400
05 Aug 20227.247.777.117.527.524,673,200
04 Aug 20227.577.827.367.437.435,337,600
03 Aug 20227.377.557.037.547.546,233,000
02 Aug 20226.437.326.437.207.207,286,600
01 Aug 20226.746.746.336.576.574,545,600
29 Jul 20226.756.806.446.766.765,791,400
28 Jul 20226.356.826.266.786.786,238,000
27 Jul 20226.126.376.016.336.334,587,000
26 Jul 20226.286.285.985.995.994,091,500
25 Jul 20226.596.596.306.376.373,059,600
22 Jul 20227.397.406.526.576.574,196,500
21 Jul 20227.107.377.037.357.355,642,700
20 Jul 20226.497.126.497.107.105,512,700
19 Jul 20226.326.546.306.536.533,242,200
18 Jul 20226.186.536.146.186.184,256,100
15 Jul 20225.896.045.656.036.035,889,200
14 Jul 20225.906.005.705.775.775,295,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...