Singapore Markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,836.87 +16.71 (+0.21%) BTC-USD
23,513.21 -325.40 (-1.37%) CMC Crypto 200
536.86 -8.45 (-1.55%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 7.53 | 8.23 | 7.48 | 7.68 | 7.68 | 19,291,200 |
| 01 Feb 2023 | 6.70 | 7.29 | 6.48 | 7.14 | 7.14 | 8,983,700 |
| 31 Jan 2023 | 6.25 | 6.72 | 6.19 | 6.67 | 6.67 | 8,016,400 |
| 30 Jan 2023 | 6.64 | 6.65 | 6.19 | 6.20 | 6.20 | 9,114,200 |
| 27 Jan 2023 | 6.43 | 7.04 | 6.28 | 6.78 | 6.78 | 9,448,600 |
| 26 Jan 2023 | 6.38 | 6.52 | 6.20 | 6.35 | 6.35 | 6,433,700 |
| 25 Jan 2023 | 6.08 | 6.32 | 5.79 | 6.18 | 6.18 | 6,148,700 |
| 24 Jan 2023 | 6.28 | 6.47 | 6.11 | 6.21 | 6.21 | 7,183,800 |
| 23 Jan 2023 | 6.22 | 6.71 | 6.07 | 6.44 | 6.44 | 8,353,600 |
| 20 Jan 2023 | 6.18 | 6.62 | 5.94 | 6.13 | 6.13 | 11,765,300 |
| 19 Jan 2023 | 6.10 | 6.20 | 5.86 | 6.02 | 6.02 | 9,074,000 |
| 18 Jan 2023 | 6.57 | 6.94 | 6.15 | 6.31 | 6.31 | 17,874,500 |
| 17 Jan 2023 | 5.99 | 6.59 | 5.88 | 6.44 | 6.44 | 10,008,700 |
| 13 Jan 2023 | 5.53 | 6.04 | 5.50 | 6.02 | 6.02 | 9,130,200 |
| 12 Jan 2023 | 5.25 | 5.78 | 5.03 | 5.76 | 5.76 | 10,215,600 |
| 11 Jan 2023 | 4.94 | 5.26 | 4.68 | 5.18 | 5.18 | 11,493,300 |
| 10 Jan 2023 | 4.40 | 4.88 | 4.25 | 4.87 | 4.87 | 11,791,200 |
| 09 Jan 2023 | 4.11 | 4.51 | 4.11 | 4.32 | 4.32 | 9,985,100 |
| 06 Jan 2023 | 4.36 | 4.37 | 3.91 | 3.95 | 3.95 | 20,250,300 |
| 05 Jan 2023 | 4.67 | 4.75 | 4.32 | 4.35 | 4.35 | 8,354,700 |
| 04 Jan 2023 | 4.82 | 4.88 | 4.54 | 4.66 | 4.66 | 8,959,300 |
| 03 Jan 2023 | 5.04 | 5.22 | 4.66 | 4.69 | 4.69 | 6,993,000 |
| 30 Dec 2022 | 4.88 | 5.01 | 4.82 | 4.95 | 4.95 | 5,710,500 |
| 29 Dec 2022 | 4.94 | 5.11 | 4.86 | 5.00 | 5.00 | 5,753,900 |
| 28 Dec 2022 | 4.95 | 4.96 | 4.72 | 4.82 | 4.82 | 6,545,400 |
| 27 Dec 2022 | 5.59 | 5.62 | 4.84 | 4.84 | 4.84 | 8,735,800 |
| 23 Dec 2022 | 5.70 | 5.70 | 5.50 | 5.67 | 5.67 | 4,082,000 |
| 22 Dec 2022 | 5.84 | 5.84 | 5.20 | 5.67 | 5.67 | 11,557,500 |
| 21 Dec 2022 | 6.30 | 6.36 | 5.91 | 5.93 | 5.93 | 5,933,100 |
| 20 Dec 2022 | 6.22 | 6.46 | 6.18 | 6.20 | 6.20 | 4,939,700 |
| 19 Dec 2022 | 6.77 | 6.78 | 6.10 | 6.26 | 6.26 | 7,004,900 |
| 16 Dec 2022 | 6.69 | 6.93 | 6.59 | 6.78 | 6.78 | 11,194,700 |
| 15 Dec 2022 | 7.00 | 7.42 | 6.79 | 6.81 | 6.81 | 6,491,300 |
| 14 Dec 2022 | 7.42 | 7.57 | 7.14 | 7.21 | 7.21 | 5,802,300 |
| 13 Dec 2022 | 7.85 | 8.03 | 7.36 | 7.44 | 7.44 | 7,090,700 |
| 12 Dec 2022 | 7.10 | 7.40 | 6.97 | 7.36 | 7.36 | 4,923,100 |
| 09 Dec 2022 | 7.25 | 7.54 | 7.08 | 7.11 | 7.11 | 3,031,000 |
| 08 Dec 2022 | 7.22 | 7.56 | 6.93 | 7.34 | 7.34 | 4,267,400 |
| 07 Dec 2022 | 7.24 | 7.45 | 7.08 | 7.14 | 7.14 | 3,642,400 |
| 06 Dec 2022 | 7.89 | 7.89 | 7.08 | 7.35 | 7.35 | 8,126,100 |
| 05 Dec 2022 | 8.29 | 8.40 | 7.83 | 7.88 | 7.88 | 6,372,000 |
| 02 Dec 2022 | 7.62 | 8.35 | 7.49 | 8.33 | 8.33 | 8,852,000 |
| 01 Dec 2022 | 7.68 | 8.15 | 7.62 | 7.90 | 7.90 | 7,612,500 |
| 30 Nov 2022 | 7.40 | 7.68 | 7.20 | 7.66 | 7.66 | 5,642,900 |
| 29 Nov 2022 | 7.50 | 7.67 | 7.33 | 7.34 | 7.34 | 5,100,700 |
| 28 Nov 2022 | 7.54 | 7.72 | 7.27 | 7.39 | 7.39 | 3,237,000 |
| 25 Nov 2022 | 7.64 | 7.78 | 7.55 | 7.68 | 7.68 | 1,442,500 |
| 23 Nov 2022 | 7.58 | 7.80 | 7.41 | 7.71 | 7.71 | 4,859,400 |
| 22 Nov 2022 | 7.40 | 7.71 | 7.25 | 7.52 | 7.52 | 3,903,100 |
| 21 Nov 2022 | 7.69 | 7.74 | 7.21 | 7.45 | 7.45 | 5,917,000 |
| 18 Nov 2022 | 8.45 | 8.45 | 7.72 | 7.87 | 7.87 | 3,730,600 |
| 17 Nov 2022 | 8.11 | 8.38 | 8.01 | 8.16 | 8.16 | 3,355,300 |
| 16 Nov 2022 | 8.63 | 8.73 | 8.31 | 8.54 | 8.54 | 5,538,800 |
| 15 Nov 2022 | 8.77 | 9.29 | 8.77 | 8.89 | 8.89 | 6,272,400 |
| 14 Nov 2022 | 8.35 | 8.60 | 7.97 | 8.45 | 8.45 | 6,010,400 |
| 11 Nov 2022 | 7.77 | 8.50 | 7.65 | 8.45 | 8.45 | 7,116,600 |
| 10 Nov 2022 | 7.14 | 7.72 | 7.03 | 7.70 | 7.70 | 8,042,700 |
| 09 Nov 2022 | 7.18 | 7.18 | 6.45 | 6.62 | 6.62 | 9,773,300 |
| 08 Nov 2022 | 7.50 | 7.68 | 7.23 | 7.25 | 7.25 | 5,066,700 |
| 07 Nov 2022 | 7.84 | 7.99 | 7.23 | 7.32 | 7.32 | 3,862,200 |
| 04 Nov 2022 | 7.75 | 8.20 | 7.51 | 7.75 | 7.75 | 5,583,400 |
| 03 Nov 2022 | 8.01 | 8.90 | 7.38 | 7.43 | 7.43 | 10,070,200 |
| 02 Nov 2022 | 8.23 | 8.39 | 7.76 | 7.88 | 7.88 | 7,553,400 |
| 01 Nov 2022 | 8.44 | 8.69 | 8.18 | 8.25 | 8.25 | 6,175,500 |
| 31 Oct 2022 | 7.77 | 8.21 | 7.74 | 8.09 | 8.09 | 5,367,200 |
| 28 Oct 2022 | 7.41 | 7.89 | 7.35 | 7.83 | 7.83 | 4,182,900 |
| 27 Oct 2022 | 7.62 | 7.90 | 7.26 | 7.48 | 7.48 | 5,870,600 |
| 26 Oct 2022 | 7.35 | 7.84 | 7.27 | 7.53 | 7.53 | 6,945,600 |
| 25 Oct 2022 | 6.80 | 7.74 | 6.80 | 7.55 | 7.55 | 7,899,600 |
| 24 Oct 2022 | 7.12 | 7.12 | 6.60 | 6.82 | 6.82 | 6,162,900 |
| 21 Oct 2022 | 6.96 | 7.22 | 6.76 | 7.17 | 7.17 | 5,872,800 |
| 20 Oct 2022 | 6.85 | 7.34 | 6.81 | 6.99 | 6.99 | 3,973,600 |
| 19 Oct 2022 | 7.21 | 7.26 | 6.77 | 6.88 | 6.88 | 4,867,900 |
| 18 Oct 2022 | 7.59 | 7.82 | 7.24 | 7.39 | 7.39 | 3,939,300 |
| 17 Oct 2022 | 7.12 | 7.38 | 7.09 | 7.31 | 7.31 | 3,811,500 |
| 14 Oct 2022 | 7.50 | 7.67 | 6.84 | 6.87 | 6.87 | 5,292,100 |
| 13 Oct 2022 | 6.63 | 7.39 | 6.45 | 7.38 | 7.38 | 5,987,100 |
| 12 Oct 2022 | 6.72 | 7.03 | 6.56 | 7.01 | 7.01 | 4,844,000 |
| 11 Oct 2022 | 6.92 | 6.97 | 6.41 | 6.74 | 6.74 | 6,750,100 |
| 10 Oct 2022 | 7.34 | 7.37 | 6.77 | 7.00 | 7.00 | 5,502,400 |
| 07 Oct 2022 | 8.01 | 8.14 | 7.27 | 7.33 | 7.33 | 7,032,900 |
| 06 Oct 2022 | 8.30 | 8.47 | 7.94 | 8.27 | 8.27 | 5,718,800 |
| 05 Oct 2022 | 8.05 | 8.48 | 7.97 | 8.41 | 8.41 | 4,918,700 |
| 04 Oct 2022 | 7.87 | 8.40 | 7.85 | 8.40 | 8.40 | 6,568,100 |
| 03 Oct 2022 | 7.42 | 7.68 | 7.04 | 7.57 | 7.57 | 6,641,500 |
| 30 Sept 2022 | 7.39 | 7.85 | 7.28 | 7.28 | 7.28 | 6,271,600 |
| 29 Sept 2022 | 7.91 | 7.95 | 7.27 | 7.37 | 7.37 | 6,605,600 |
| 28 Sept 2022 | 7.58 | 8.16 | 7.51 | 8.13 | 8.13 | 7,574,900 |
| 27 Sept 2022 | 7.52 | 7.99 | 7.43 | 7.64 | 7.64 | 7,741,200 |
| 26 Sept 2022 | 7.34 | 7.96 | 7.25 | 7.30 | 7.30 | 6,988,000 |
| 23 Sept 2022 | 7.68 | 7.74 | 7.17 | 7.37 | 7.37 | 8,258,100 |
| 22 Sept 2022 | 9.00 | 9.09 | 7.41 | 7.86 | 7.86 | 24,021,800 |
| 21 Sept 2022 | 9.53 | 9.87 | 9.35 | 9.37 | 9.37 | 10,705,100 |
| 20 Sept 2022 | 9.73 | 10.00 | 9.28 | 9.53 | 9.53 | 13,933,000 |
| 19 Sept 2022 | 8.63 | 9.16 | 8.63 | 9.11 | 9.11 | 4,376,100 |
| 16 Sept 2022 | 9.16 | 9.31 | 8.89 | 8.93 | 8.93 | 7,449,700 |
| 15 Sept 2022 | 8.89 | 9.68 | 8.80 | 9.45 | 9.45 | 5,489,400 |
| 14 Sept 2022 | 8.75 | 8.90 | 8.55 | 8.89 | 8.89 | 3,891,600 |
| 13 Sept 2022 | 8.78 | 9.28 | 8.62 | 8.82 | 8.82 | 5,230,000 |
| *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.
