Singapore markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5500+0.1600 (+3.64%)
At close: 04:00PM EDT
4.5800 +0.03 (+0.66%)
After hours: 07:52PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20234.50004.62004.42404.55004.55004,242,300
28 Sept 20234.25004.51104.20504.39004.39006,044,600
27 Sept 20234.08004.30004.08004.23004.23006,885,200
26 Sept 20234.29004.32004.00004.01004.01007,357,400
25 Sept 20234.39004.47004.29004.32004.32004,127,200
22 Sept 20234.49004.56904.40004.45004.45004,717,700
21 Sept 20234.59004.63004.43004.45004.45005,533,000
20 Sept 20234.94005.00004.73004.74004.74003,578,800
19 Sept 20234.94005.07504.89004.91004.91003,949,100
18 Sept 20235.12005.19804.94004.96004.96004,072,900
15 Sept 20235.09005.26005.06005.11005.11005,025,400
14 Sept 20235.22005.27005.04105.11005.11005,372,400
13 Sept 20235.30005.34005.17005.18005.18003,293,400
12 Sept 20235.25005.47005.18505.32005.32004,063,700
11 Sept 20235.39005.48005.29005.29005.29003,557,100
08 Sept 20235.43005.45005.30005.33005.33003,521,300
07 Sept 20235.46005.47005.31005.42005.42004,653,400
06 Sept 20235.86005.91905.45005.62005.62007,276,900
05 Sept 20235.86005.94605.77005.87005.87003,596,500
01 Sept 20235.84005.94005.74505.87005.87004,397,600
31 Aug 20235.99006.01005.72005.76005.76004,966,100
30 Aug 20236.09006.09005.91505.98005.98004,262,500
29 Aug 20235.63006.23005.58006.08006.08008,863,300
28 Aug 20235.61005.72005.56505.69005.69003,707,200
25 Aug 20235.54005.73005.53005.57005.57002,967,500
24 Aug 20235.84005.86005.43005.52005.52006,085,900
23 Aug 20235.74005.91005.72005.81005.81004,407,500
22 Aug 20235.97006.04905.69005.79005.79003,524,000
21 Aug 20235.81005.94505.68005.81005.81004,599,200
18 Aug 20235.50005.83005.47205.79005.79005,721,100
17 Aug 20235.97006.01005.56005.57005.57006,109,400
16 Aug 20236.08006.19005.90005.96005.96005,730,400
15 Aug 20236.32006.35006.08006.09006.09003,819,600
14 Aug 20236.20006.37506.02006.36006.36003,974,400
11 Aug 20236.06006.52006.01006.33006.33006,286,600
10 Aug 20236.38006.42006.05006.10006.10006,755,400
09 Aug 20236.95007.11006.12006.28006.280010,753,100
08 Aug 20236.62006.73006.38006.71006.71006,133,300
07 Aug 20237.10007.24006.54506.75006.75009,545,400
04 Aug 20237.38007.50006.98007.00007.00006,599,400
03 Aug 20237.37007.41007.20007.33007.33004,694,900
02 Aug 20237.58007.61007.23507.42007.42007,657,800
01 Aug 20237.28008.01007.24007.84007.840011,045,000
31 Jul 20237.08507.43007.07007.40007.40007,641,800
28 Jul 20236.83007.05506.80007.03007.03005,790,200
27 Jul 20237.28007.31006.70006.71006.71009,355,600
26 Jul 20236.96007.23006.91007.19007.19003,857,000
25 Jul 20236.88007.11006.86007.05007.05005,287,800
24 Jul 20236.92007.00006.76006.86006.86004,549,200
21 Jul 20237.18007.34006.71006.91006.91006,919,300
20 Jul 20237.54007.62506.97007.02007.02008,692,000
19 Jul 20237.34007.77007.30007.75007.750012,783,500
18 Jul 20237.07007.49007.05207.23007.23005,850,100
17 Jul 20236.95007.18006.78007.12007.12005,191,200
14 Jul 20237.55007.80006.98006.99006.99008,164,800
13 Jul 20238.24008.32007.55007.56007.560011,859,800
12 Jul 20237.58008.14007.56008.12008.120013,004,800
11 Jul 20237.25007.75007.10007.31007.310012,456,700
10 Jul 20236.80007.30006.71007.20007.20007,000,000
07 Jul 20236.60007.06006.60006.83006.83005,840,500
06 Jul 20236.65006.73506.52006.66006.66005,759,700
05 Jul 20236.75006.87006.61006.79006.79003,753,700
03 Jul 20236.99007.22006.74506.78006.78004,645,700
30 Jun 20236.86007.04006.78906.88006.88006,919,200
29 Jun 20236.64006.88006.60006.76006.76004,695,800
28 Jun 20236.30006.64006.21006.63006.63004,270,600
27 Jun 20236.15006.35006.02006.33006.33004,506,300
26 Jun 20236.24006.45006.03006.06006.06003,981,700
23 Jun 20236.30006.38006.21006.27006.27007,018,900
22 Jun 20236.45006.55006.36006.41006.41003,064,800
21 Jun 20236.75006.78006.34006.55006.55005,522,400
20 Jun 20236.80406.85006.61506.80006.80005,048,200
16 Jun 20237.15007.17006.75006.87006.870010,414,400
15 Jun 20237.04007.23006.96007.07007.07006,783,900
14 Jun 20237.45007.53507.08007.21007.21006,647,700
13 Jun 20236.97007.45006.78007.44007.44008,480,100
12 Jun 20236.55007.00006.47006.86006.86009,475,500
09 Jun 20236.71006.78006.44006.46006.46005,526,500
08 Jun 20236.80006.94506.43506.69006.69008,601,100
07 Jun 20237.30007.43006.69006.71006.71009,114,300
06 Jun 20236.75007.45006.71907.17007.170014,547,000
05 Jun 20236.80006.86506.53006.75006.75005,231,500
02 Jun 20237.09007.10006.68306.74006.74006,727,800
01 Jun 20236.82007.00506.59506.90006.90005,485,200
31 May 20236.89007.11006.51006.81006.81007,111,600
30 May 20236.87507.06006.68006.97006.97008,374,200
26 May 20236.53006.87006.51006.68006.68006,000,900
25 May 20236.30006.59006.24006.57006.57006,764,400
24 May 20236.41006.41006.03006.30006.30006,606,400
23 May 20236.95007.11006.43006.46006.46009,627,900
22 May 20236.27007.17006.27007.05007.050010,806,700
19 May 20236.50006.81006.17006.27006.270010,147,400
18 May 20236.70007.36006.41006.47006.470020,469,900
17 May 20236.13006.58706.05506.54006.540011,727,000
16 May 20236.19006.45005.93506.01006.010011,938,500
15 May 20235.86006.11505.53006.07006.070014,346,500
12 May 20235.71005.87005.47505.53005.53005,722,900
11 May 20235.91005.92005.59105.69005.69006,500,100
10 May 20236.33006.59005.68505.98005.98008,284,200
09 May 20236.33006.45506.23006.33006.33005,318,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...