Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,470.06 -554.51 (-2.77%) CMC Crypto 200
444.26 -10.76 (-2.37%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 8.01 | 8.14 | 7.27 | 7.33 | 7.33 | 7,012,403 |
| 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 | 6,264,000 |
| 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 | 8,239,600 |
| 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 | 7,442,200 |
| 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 |
| 12 Sept 2022 | 9.57 | 9.76 | 9.21 | 9.41 | 9.41 | 4,808,800 |
| 09 Sept 2022 | 8.95 | 9.54 | 8.92 | 9.50 | 9.50 | 4,532,800 |
| 08 Sept 2022 | 8.40 | 8.85 | 8.34 | 8.75 | 8.75 | 3,321,200 |
| 07 Sept 2022 | 8.25 | 8.62 | 8.16 | 8.56 | 8.56 | 3,376,600 |
| 06 Sept 2022 | 8.20 | 8.40 | 7.86 | 8.21 | 8.21 | 3,854,800 |
| 02 Sept 2022 | 8.46 | 8.57 | 8.01 | 8.14 | 8.14 | 3,868,400 |
| 01 Sept 2022 | 8.49 | 8.49 | 8.02 | 8.39 | 8.39 | 3,979,800 |
| 31 Aug 2022 | 8.52 | 8.65 | 8.27 | 8.62 | 8.62 | 5,890,600 |
| 30 Aug 2022 | 8.58 | 8.83 | 8.31 | 8.41 | 8.41 | 3,551,900 |
| 29 Aug 2022 | 8.35 | 8.95 | 8.30 | 8.46 | 8.46 | 3,975,300 |
| 26 Aug 2022 | 9.15 | 9.26 | 8.62 | 8.71 | 8.71 | 4,377,000 |
| 25 Aug 2022 | 9.02 | 9.28 | 8.85 | 9.15 | 9.15 | 6,571,300 |
| 24 Aug 2022 | 8.54 | 9.14 | 8.38 | 8.91 | 8.91 | 5,758,900 |
| 23 Aug 2022 | 8.82 | 8.93 | 8.37 | 8.38 | 8.38 | 6,104,900 |
| 22 Aug 2022 | 9.14 | 9.39 | 8.57 | 8.64 | 8.64 | 6,180,900 |
| 19 Aug 2022 | 9.79 | 9.92 | 9.37 | 9.50 | 9.50 | 7,155,800 |
| 18 Aug 2022 | 10.15 | 10.43 | 9.97 | 10.20 | 10.20 | 5,511,100 |
| 17 Aug 2022 | 10.83 | 10.83 | 10.08 | 10.16 | 10.16 | 6,278,300 |
| 16 Aug 2022 | 10.84 | 11.09 | 10.47 | 11.01 | 11.01 | 6,145,500 |
| 15 Aug 2022 | 11.05 | 11.22 | 10.66 | 11.06 | 11.06 | 8,214,100 |
| 12 Aug 2022 | 10.36 | 11.35 | 10.01 | 10.99 | 10.99 | 9,472,300 |
| 11 Aug 2022 | 10.15 | 10.47 | 9.70 | 10.07 | 10.07 | 12,419,600 |
| 10 Aug 2022 | 8.80 | 9.89 | 8.79 | 9.87 | 9.87 | 12,165,500 |
| 09 Aug 2022 | 8.14 | 8.80 | 7.95 | 8.52 | 8.52 | 9,523,300 |
| 08 Aug 2022 | 7.67 | 8.13 | 7.58 | 7.91 | 7.91 | 7,808,400 |
| 05 Aug 2022 | 7.24 | 7.77 | 7.11 | 7.52 | 7.52 | 4,673,200 |
| 04 Aug 2022 | 7.57 | 7.82 | 7.36 | 7.43 | 7.43 | 5,337,600 |
| 03 Aug 2022 | 7.37 | 7.55 | 7.03 | 7.54 | 7.54 | 6,233,000 |
| 02 Aug 2022 | 6.43 | 7.32 | 6.43 | 7.20 | 7.20 | 7,286,600 |
| 01 Aug 2022 | 6.74 | 6.74 | 6.33 | 6.57 | 6.57 | 4,545,600 |
| 29 Jul 2022 | 6.75 | 6.80 | 6.44 | 6.76 | 6.76 | 5,791,400 |
| 28 Jul 2022 | 6.35 | 6.82 | 6.26 | 6.78 | 6.78 | 6,238,000 |
| 27 Jul 2022 | 6.12 | 6.37 | 6.01 | 6.33 | 6.33 | 4,587,000 |
| 26 Jul 2022 | 6.28 | 6.28 | 5.98 | 5.99 | 5.99 | 4,091,500 |
| 25 Jul 2022 | 6.59 | 6.59 | 6.30 | 6.37 | 6.37 | 3,059,600 |
| 22 Jul 2022 | 7.39 | 7.40 | 6.52 | 6.57 | 6.57 | 4,196,500 |
| 21 Jul 2022 | 7.10 | 7.37 | 7.03 | 7.35 | 7.35 | 5,642,700 |
| 20 Jul 2022 | 6.49 | 7.12 | 6.49 | 7.10 | 7.10 | 5,512,700 |
| 19 Jul 2022 | 6.32 | 6.54 | 6.30 | 6.53 | 6.53 | 3,242,200 |
| 18 Jul 2022 | 6.18 | 6.53 | 6.14 | 6.18 | 6.18 | 4,256,100 |
| 15 Jul 2022 | 5.89 | 6.04 | 5.65 | 6.03 | 6.03 | 5,889,200 |
| 14 Jul 2022 | 5.90 | 6.00 | 5.70 | 5.77 | 5.77 | 5,295,200 |
| 13 Jul 2022 | 5.78 | 6.18 | 5.61 | 6.00 | 6.00 | 5,807,200 |
| 12 Jul 2022 | 5.85 | 6.01 | 5.76 | 5.90 | 5.90 | 3,955,500 |
| 11 Jul 2022 | 6.50 | 6.58 | 5.78 | 5.79 | 5.79 | 5,970,100 |
| 08 Jul 2022 | 6.28 | 6.78 | 6.06 | 6.63 | 6.63 | 7,355,800 |
| 07 Jul 2022 | 5.85 | 6.32 | 5.79 | 6.31 | 6.31 | 6,091,500 |
| 06 Jul 2022 | 6.08 | 6.18 | 5.69 | 5.77 | 5.77 | 6,458,400 |
| 05 Jul 2022 | 5.88 | 6.10 | 5.61 | 6.08 | 6.08 | 7,488,300 |
| 01 Jul 2022 | 5.93 | 6.27 | 5.85 | 6.04 | 6.04 | 7,302,800 |
| 30 Jun 2022 | 6.11 | 6.26 | 5.82 | 5.93 | 5.93 | 9,901,200 |
| 29 Jun 2022 | 6.67 | 6.69 | 6.17 | 6.20 | 6.20 | 7,464,300 |
| 28 Jun 2022 | 7.20 | 7.37 | 6.72 | 6.74 | 6.74 | 5,703,400 |
| 27 Jun 2022 | 7.49 | 7.57 | 7.11 | 7.18 | 7.18 | 7,464,900 |
| 24 Jun 2022 | 7.76 | 7.90 | 7.46 | 7.49 | 7.49 | 34,242,700 |
| 23 Jun 2022 | 7.42 | 7.70 | 7.22 | 7.66 | 7.66 | 7,284,500 |
| 22 Jun 2022 | 7.29 | 7.75 | 7.05 | 7.39 | 7.39 | 7,791,300 |
| 21 Jun 2022 | 7.54 | 7.86 | 7.43 | 7.46 | 7.46 | 4,965,700 |
| 17 Jun 2022 | 7.26 | 7.55 | 7.20 | 7.36 | 7.36 | 9,918,600 |
| 16 Jun 2022 | 7.29 | 7.37 | 6.93 | 7.16 | 7.16 | 5,130,900 |
| 15 Jun 2022 | 7.37 | 7.71 | 7.17 | 7.60 | 7.60 | 4,956,100 |
| 14 Jun 2022 | 7.43 | 7.59 | 7.20 | 7.36 | 7.36 | 3,893,600 |
| 13 Jun 2022 | 8.07 | 8.08 | 7.32 | 7.35 | 7.35 | 5,420,400 |
| 10 Jun 2022 | 8.96 | 9.19 | 8.31 | 8.34 | 8.34 | 5,741,400 |
| 09 Jun 2022 | 9.52 | 9.57 | 9.02 | 9.20 | 9.20 | 6,229,400 |
| 08 Jun 2022 | 9.64 | 10.02 | 9.48 | 9.67 | 9.67 | 3,389,300 |
| 07 Jun 2022 | 9.59 | 9.66 | 9.23 | 9.64 | 9.64 | 4,905,800 |
| 06 Jun 2022 | 10.00 | 10.44 | 9.77 | 9.77 | 9.77 | 5,221,100 |
| 03 Jun 2022 | 9.89 | 10.05 | 9.63 | 9.77 | 9.77 | 4,233,100 |
| 02 Jun 2022 | 9.76 | 10.37 | 9.57 | 10.09 | 10.09 | 4,660,100 |
| 01 Jun 2022 | 10.48 | 10.56 | 9.70 | 9.78 | 9.78 | 4,203,100 |
| 31 May 2022 | 10.04 | 10.74 | 9.81 | 10.34 | 10.34 | 6,862,900 |
| 27 May 2022 | 9.60 | 10.05 | 9.60 | 9.90 | 9.90 | 4,951,200 |
| 26 May 2022 | 9.18 | 9.64 | 8.94 | 9.47 | 9.47 | 5,293,200 |
| 25 May 2022 | 8.45 | 9.28 | 8.33 | 9.19 | 9.19 | 8,903,000 |
| 24 May 2022 | 9.34 | 9.47 | 8.44 | 8.47 | 8.47 | 6,623,100 |
| 23 May 2022 | 9.72 | 9.77 | 9.29 | 9.60 | 9.60 | 3,143,000 |
| 20 May 2022 | 10.33 | 10.33 | 9.24 | 9.67 | 9.67 | 6,390,100 |
| 19 May 2022 | 9.78 | 10.33 | 9.49 | 10.07 | 10.07 | 4,510,900 |
| 18 May 2022 | 10.18 | 10.74 | 9.81 | 9.90 | 9.90 | 4,697,300 |
| 17 May 2022 | 10.39 | 10.64 | 10.02 | 10.38 | 10.38 | 4,606,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
