Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,018.21 +211.06 (+0.79%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 4.5000 | 4.6200 | 4.4240 | 4.5500 | 4.5500 | 4,242,300 |
| 28 Sept 2023 | 4.2500 | 4.5110 | 4.2050 | 4.3900 | 4.3900 | 6,044,600 |
| 27 Sept 2023 | 4.0800 | 4.3000 | 4.0800 | 4.2300 | 4.2300 | 6,885,200 |
| 26 Sept 2023 | 4.2900 | 4.3200 | 4.0000 | 4.0100 | 4.0100 | 7,357,400 |
| 25 Sept 2023 | 4.3900 | 4.4700 | 4.2900 | 4.3200 | 4.3200 | 4,127,200 |
| 22 Sept 2023 | 4.4900 | 4.5690 | 4.4000 | 4.4500 | 4.4500 | 4,717,700 |
| 21 Sept 2023 | 4.5900 | 4.6300 | 4.4300 | 4.4500 | 4.4500 | 5,533,000 |
| 20 Sept 2023 | 4.9400 | 5.0000 | 4.7300 | 4.7400 | 4.7400 | 3,578,800 |
| 19 Sept 2023 | 4.9400 | 5.0750 | 4.8900 | 4.9100 | 4.9100 | 3,949,100 |
| 18 Sept 2023 | 5.1200 | 5.1980 | 4.9400 | 4.9600 | 4.9600 | 4,072,900 |
| 15 Sept 2023 | 5.0900 | 5.2600 | 5.0600 | 5.1100 | 5.1100 | 5,025,400 |
| 14 Sept 2023 | 5.2200 | 5.2700 | 5.0410 | 5.1100 | 5.1100 | 5,372,400 |
| 13 Sept 2023 | 5.3000 | 5.3400 | 5.1700 | 5.1800 | 5.1800 | 3,293,400 |
| 12 Sept 2023 | 5.2500 | 5.4700 | 5.1850 | 5.3200 | 5.3200 | 4,063,700 |
| 11 Sept 2023 | 5.3900 | 5.4800 | 5.2900 | 5.2900 | 5.2900 | 3,557,100 |
| 08 Sept 2023 | 5.4300 | 5.4500 | 5.3000 | 5.3300 | 5.3300 | 3,521,300 |
| 07 Sept 2023 | 5.4600 | 5.4700 | 5.3100 | 5.4200 | 5.4200 | 4,653,400 |
| 06 Sept 2023 | 5.8600 | 5.9190 | 5.4500 | 5.6200 | 5.6200 | 7,276,900 |
| 05 Sept 2023 | 5.8600 | 5.9460 | 5.7700 | 5.8700 | 5.8700 | 3,596,500 |
| 01 Sept 2023 | 5.8400 | 5.9400 | 5.7450 | 5.8700 | 5.8700 | 4,397,600 |
| 31 Aug 2023 | 5.9900 | 6.0100 | 5.7200 | 5.7600 | 5.7600 | 4,966,100 |
| 30 Aug 2023 | 6.0900 | 6.0900 | 5.9150 | 5.9800 | 5.9800 | 4,262,500 |
| 29 Aug 2023 | 5.6300 | 6.2300 | 5.5800 | 6.0800 | 6.0800 | 8,863,300 |
| 28 Aug 2023 | 5.6100 | 5.7200 | 5.5650 | 5.6900 | 5.6900 | 3,707,200 |
| 25 Aug 2023 | 5.5400 | 5.7300 | 5.5300 | 5.5700 | 5.5700 | 2,967,500 |
| 24 Aug 2023 | 5.8400 | 5.8600 | 5.4300 | 5.5200 | 5.5200 | 6,085,900 |
| 23 Aug 2023 | 5.7400 | 5.9100 | 5.7200 | 5.8100 | 5.8100 | 4,407,500 |
| 22 Aug 2023 | 5.9700 | 6.0490 | 5.6900 | 5.7900 | 5.7900 | 3,524,000 |
| 21 Aug 2023 | 5.8100 | 5.9450 | 5.6800 | 5.8100 | 5.8100 | 4,599,200 |
| 18 Aug 2023 | 5.5000 | 5.8300 | 5.4720 | 5.7900 | 5.7900 | 5,721,100 |
| 17 Aug 2023 | 5.9700 | 6.0100 | 5.5600 | 5.5700 | 5.5700 | 6,109,400 |
| 16 Aug 2023 | 6.0800 | 6.1900 | 5.9000 | 5.9600 | 5.9600 | 5,730,400 |
| 15 Aug 2023 | 6.3200 | 6.3500 | 6.0800 | 6.0900 | 6.0900 | 3,819,600 |
| 14 Aug 2023 | 6.2000 | 6.3750 | 6.0200 | 6.3600 | 6.3600 | 3,974,400 |
| 11 Aug 2023 | 6.0600 | 6.5200 | 6.0100 | 6.3300 | 6.3300 | 6,286,600 |
| 10 Aug 2023 | 6.3800 | 6.4200 | 6.0500 | 6.1000 | 6.1000 | 6,755,400 |
| 09 Aug 2023 | 6.9500 | 7.1100 | 6.1200 | 6.2800 | 6.2800 | 10,753,100 |
| 08 Aug 2023 | 6.6200 | 6.7300 | 6.3800 | 6.7100 | 6.7100 | 6,133,300 |
| 07 Aug 2023 | 7.1000 | 7.2400 | 6.5450 | 6.7500 | 6.7500 | 9,545,400 |
| 04 Aug 2023 | 7.3800 | 7.5000 | 6.9800 | 7.0000 | 7.0000 | 6,599,400 |
| 03 Aug 2023 | 7.3700 | 7.4100 | 7.2000 | 7.3300 | 7.3300 | 4,694,900 |
| 02 Aug 2023 | 7.5800 | 7.6100 | 7.2350 | 7.4200 | 7.4200 | 7,657,800 |
| 01 Aug 2023 | 7.2800 | 8.0100 | 7.2400 | 7.8400 | 7.8400 | 11,045,000 |
| 31 Jul 2023 | 7.0850 | 7.4300 | 7.0700 | 7.4000 | 7.4000 | 7,641,800 |
| 28 Jul 2023 | 6.8300 | 7.0550 | 6.8000 | 7.0300 | 7.0300 | 5,790,200 |
| 27 Jul 2023 | 7.2800 | 7.3100 | 6.7000 | 6.7100 | 6.7100 | 9,355,600 |
| 26 Jul 2023 | 6.9600 | 7.2300 | 6.9100 | 7.1900 | 7.1900 | 3,857,000 |
| 25 Jul 2023 | 6.8800 | 7.1100 | 6.8600 | 7.0500 | 7.0500 | 5,287,800 |
| 24 Jul 2023 | 6.9200 | 7.0000 | 6.7600 | 6.8600 | 6.8600 | 4,549,200 |
| 21 Jul 2023 | 7.1800 | 7.3400 | 6.7100 | 6.9100 | 6.9100 | 6,919,300 |
| 20 Jul 2023 | 7.5400 | 7.6250 | 6.9700 | 7.0200 | 7.0200 | 8,692,000 |
| 19 Jul 2023 | 7.3400 | 7.7700 | 7.3000 | 7.7500 | 7.7500 | 12,783,500 |
| 18 Jul 2023 | 7.0700 | 7.4900 | 7.0520 | 7.2300 | 7.2300 | 5,850,100 |
| 17 Jul 2023 | 6.9500 | 7.1800 | 6.7800 | 7.1200 | 7.1200 | 5,191,200 |
| 14 Jul 2023 | 7.5500 | 7.8000 | 6.9800 | 6.9900 | 6.9900 | 8,164,800 |
| 13 Jul 2023 | 8.2400 | 8.3200 | 7.5500 | 7.5600 | 7.5600 | 11,859,800 |
| 12 Jul 2023 | 7.5800 | 8.1400 | 7.5600 | 8.1200 | 8.1200 | 13,004,800 |
| 11 Jul 2023 | 7.2500 | 7.7500 | 7.1000 | 7.3100 | 7.3100 | 12,456,700 |
| 10 Jul 2023 | 6.8000 | 7.3000 | 6.7100 | 7.2000 | 7.2000 | 7,000,000 |
| 07 Jul 2023 | 6.6000 | 7.0600 | 6.6000 | 6.8300 | 6.8300 | 5,840,500 |
| 06 Jul 2023 | 6.6500 | 6.7350 | 6.5200 | 6.6600 | 6.6600 | 5,759,700 |
| 05 Jul 2023 | 6.7500 | 6.8700 | 6.6100 | 6.7900 | 6.7900 | 3,753,700 |
| 03 Jul 2023 | 6.9900 | 7.2200 | 6.7450 | 6.7800 | 6.7800 | 4,645,700 |
| 30 Jun 2023 | 6.8600 | 7.0400 | 6.7890 | 6.8800 | 6.8800 | 6,919,200 |
| 29 Jun 2023 | 6.6400 | 6.8800 | 6.6000 | 6.7600 | 6.7600 | 4,695,800 |
| 28 Jun 2023 | 6.3000 | 6.6400 | 6.2100 | 6.6300 | 6.6300 | 4,270,600 |
| 27 Jun 2023 | 6.1500 | 6.3500 | 6.0200 | 6.3300 | 6.3300 | 4,506,300 |
| 26 Jun 2023 | 6.2400 | 6.4500 | 6.0300 | 6.0600 | 6.0600 | 3,981,700 |
| 23 Jun 2023 | 6.3000 | 6.3800 | 6.2100 | 6.2700 | 6.2700 | 7,018,900 |
| 22 Jun 2023 | 6.4500 | 6.5500 | 6.3600 | 6.4100 | 6.4100 | 3,064,800 |
| 21 Jun 2023 | 6.7500 | 6.7800 | 6.3400 | 6.5500 | 6.5500 | 5,522,400 |
| 20 Jun 2023 | 6.8040 | 6.8500 | 6.6150 | 6.8000 | 6.8000 | 5,048,200 |
| 16 Jun 2023 | 7.1500 | 7.1700 | 6.7500 | 6.8700 | 6.8700 | 10,414,400 |
| 15 Jun 2023 | 7.0400 | 7.2300 | 6.9600 | 7.0700 | 7.0700 | 6,783,900 |
| 14 Jun 2023 | 7.4500 | 7.5350 | 7.0800 | 7.2100 | 7.2100 | 6,647,700 |
| 13 Jun 2023 | 6.9700 | 7.4500 | 6.7800 | 7.4400 | 7.4400 | 8,480,100 |
| 12 Jun 2023 | 6.5500 | 7.0000 | 6.4700 | 6.8600 | 6.8600 | 9,475,500 |
| 09 Jun 2023 | 6.7100 | 6.7800 | 6.4400 | 6.4600 | 6.4600 | 5,526,500 |
| 08 Jun 2023 | 6.8000 | 6.9450 | 6.4350 | 6.6900 | 6.6900 | 8,601,100 |
| 07 Jun 2023 | 7.3000 | 7.4300 | 6.6900 | 6.7100 | 6.7100 | 9,114,300 |
| 06 Jun 2023 | 6.7500 | 7.4500 | 6.7190 | 7.1700 | 7.1700 | 14,547,000 |
| 05 Jun 2023 | 6.8000 | 6.8650 | 6.5300 | 6.7500 | 6.7500 | 5,231,500 |
| 02 Jun 2023 | 7.0900 | 7.1000 | 6.6830 | 6.7400 | 6.7400 | 6,727,800 |
| 01 Jun 2023 | 6.8200 | 7.0050 | 6.5950 | 6.9000 | 6.9000 | 5,485,200 |
| 31 May 2023 | 6.8900 | 7.1100 | 6.5100 | 6.8100 | 6.8100 | 7,111,600 |
| 30 May 2023 | 6.8750 | 7.0600 | 6.6800 | 6.9700 | 6.9700 | 8,374,200 |
| 26 May 2023 | 6.5300 | 6.8700 | 6.5100 | 6.6800 | 6.6800 | 6,000,900 |
| 25 May 2023 | 6.3000 | 6.5900 | 6.2400 | 6.5700 | 6.5700 | 6,764,400 |
| 24 May 2023 | 6.4100 | 6.4100 | 6.0300 | 6.3000 | 6.3000 | 6,606,400 |
| 23 May 2023 | 6.9500 | 7.1100 | 6.4300 | 6.4600 | 6.4600 | 9,627,900 |
| 22 May 2023 | 6.2700 | 7.1700 | 6.2700 | 7.0500 | 7.0500 | 10,806,700 |
| 19 May 2023 | 6.5000 | 6.8100 | 6.1700 | 6.2700 | 6.2700 | 10,147,400 |
| 18 May 2023 | 6.7000 | 7.3600 | 6.4100 | 6.4700 | 6.4700 | 20,469,900 |
| 17 May 2023 | 6.1300 | 6.5870 | 6.0550 | 6.5400 | 6.5400 | 11,727,000 |
| 16 May 2023 | 6.1900 | 6.4500 | 5.9350 | 6.0100 | 6.0100 | 11,938,500 |
| 15 May 2023 | 5.8600 | 6.1150 | 5.5300 | 6.0700 | 6.0700 | 14,346,500 |
| 12 May 2023 | 5.7100 | 5.8700 | 5.4750 | 5.5300 | 5.5300 | 5,722,900 |
| 11 May 2023 | 5.9100 | 5.9200 | 5.5910 | 5.6900 | 5.6900 | 6,500,100 |
| 10 May 2023 | 6.3300 | 6.5900 | 5.6850 | 5.9800 | 5.9800 | 8,284,200 |
| 09 May 2023 | 6.3300 | 6.4550 | 6.2300 | 6.3300 | 6.3300 | 5,318,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
