Singapore markets open in 1 hour 29 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.19+0.72 (+8.50%)
At close: 04:00PM EDT
9.10 -0.09 (-0.98%)
After hours: 07:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20228.459.288.339.199.198,894,661
24 May 20229.349.478.448.478.476,623,100
23 May 20229.729.779.299.609.603,143,000
20 May 202210.3310.339.249.679.676,385,300
19 May 20229.7810.339.4910.0710.074,510,900
18 May 202210.1810.749.819.909.904,697,300
17 May 202210.3910.6410.0210.3810.384,606,400
16 May 202210.2910.549.959.999.994,209,400
13 May 20229.3810.589.3110.3610.369,114,100
12 May 20228.269.158.008.908.907,922,400
11 May 20229.229.678.468.548.549,913,500
10 May 20229.739.838.699.429.4210,091,300
09 May 202210.6011.019.369.389.3810,028,700
06 May 202210.4311.2410.0311.1211.126,837,200
05 May 202212.0312.0711.1211.1711.178,666,000
04 May 202212.2012.3211.4812.2812.287,352,500
03 May 202212.6012.8812.2612.3012.305,327,800
02 May 202212.3012.6611.7812.6112.615,767,400
29 Apr 202213.0613.3912.3312.3712.373,647,700
28 Apr 202212.9813.2712.4313.1313.132,627,800
27 Apr 202213.0913.4612.6512.7312.733,072,200
26 Apr 202213.1813.6412.9213.0713.074,536,900
25 Apr 202212.5413.4112.5113.2813.285,265,700
22 Apr 202212.7213.3812.4112.5312.535,567,300
21 Apr 202213.3713.8812.8312.8712.873,630,900
20 Apr 202213.9513.9513.0113.1313.134,735,400
19 Apr 202214.0214.0913.3114.0014.005,352,000
18 Apr 202214.4114.4113.5413.9613.964,354,100
14 Apr 202214.9014.9414.4214.5214.522,995,800
13 Apr 202214.0814.7313.8114.6514.652,591,900
12 Apr 202214.0814.7013.8714.0214.026,401,300
11 Apr 202213.5614.1413.2613.8613.863,527,100
08 Apr 202214.3814.3813.6413.6713.672,456,500
07 Apr 202214.5014.8213.7814.4114.413,951,900
06 Apr 202215.0715.2614.0414.4914.494,321,600
05 Apr 202216.3016.4015.3315.5115.515,599,600
04 Apr 202215.5816.6215.5816.3416.345,034,400
01 Apr 202215.7315.7915.0215.5615.563,316,800
31 Mar 202215.4416.0015.2015.6315.633,820,600
30 Mar 202215.6315.9315.2715.5115.514,352,800
29 Mar 202215.0016.1414.9415.7615.765,491,300
28 Mar 202214.6215.0614.3914.8214.822,546,700
25 Mar 202214.8114.9014.2314.4814.482,166,600
24 Mar 202214.9115.1914.5014.8814.881,904,700
23 Mar 202214.5215.1614.4014.7014.702,274,800
22 Mar 202214.0814.9313.9514.7414.743,054,400
21 Mar 202214.3414.8813.8114.1014.102,998,800
18 Mar 202214.0014.8214.0014.3914.395,845,900
17 Mar 202213.4814.2713.3714.2614.263,829,300
16 Mar 202212.8213.6612.7313.6513.654,174,200
15 Mar 202211.6512.7711.4512.5912.594,316,800
14 Mar 202212.6612.7711.5711.6511.655,567,500
11 Mar 202213.4513.5912.7712.9112.913,487,200
10 Mar 202213.2413.4012.7313.4013.403,190,700
09 Mar 202213.3813.5413.1513.2713.273,194,800
08 Mar 202212.7713.4112.0312.8012.805,294,200
07 Mar 202213.4814.1012.8712.9012.904,851,500
04 Mar 202214.1514.3113.4313.5613.564,207,000
03 Mar 202215.1215.1513.9414.1414.143,844,800
02 Mar 202215.2515.3414.6215.1515.154,177,200
01 Mar 202214.6715.4514.2615.1715.176,810,200
28 Feb 202214.0314.4213.5614.0314.035,200,100
25 Feb 202214.0614.0713.3714.0114.014,040,700
24 Feb 202212.4914.0312.2114.0014.005,853,600
23 Feb 202214.3914.4413.1613.2413.244,012,500
22 Feb 202214.6315.0613.8213.8813.885,123,700
18 Feb 202215.8916.0515.1315.2015.203,884,200
17 Feb 202216.3416.8015.8515.9615.963,342,600
16 Feb 202216.2016.7416.0116.3816.383,223,700
15 Feb 202215.4116.6515.3516.5916.595,592,700
14 Feb 202215.4815.9115.0615.1315.133,025,000
11 Feb 202215.9016.4415.2015.6315.634,467,500
10 Feb 202215.8716.7915.8015.9815.984,993,900
09 Feb 202215.7116.2815.5316.2816.285,101,500
08 Feb 202215.0615.6514.8615.5915.593,985,300
07 Feb 202214.9915.4014.7314.8414.844,593,200
04 Feb 202214.0614.9313.8114.8014.804,841,500
03 Feb 202213.8114.6213.7213.9613.964,667,000
02 Feb 202215.2715.3214.0314.3414.345,822,300
01 Feb 202214.7615.2714.2815.2315.239,677,200
31 Jan 202213.2414.7313.1814.6414.649,139,300
28 Jan 202212.5713.0512.2013.0313.037,564,200
27 Jan 202214.0014.1212.5912.6512.659,819,500
26 Jan 202213.0014.7512.7513.5013.5022,817,000
25 Jan 202212.4312.8112.0012.3912.395,444,700
24 Jan 202212.5712.8511.5212.7512.7515,181,000
21 Jan 202214.7614.8313.2613.3213.3214,500,500
20 Jan 202214.8416.7514.6115.0015.0034,627,400
19 Jan 202214.5914.6713.4213.4513.456,832,500
18 Jan 202215.0515.3114.3814.4114.414,311,200
14 Jan 202215.5015.8015.0815.4215.423,375,300
13 Jan 202216.1316.4415.6515.7715.774,108,100
12 Jan 202216.2316.6915.9116.1816.184,657,200
11 Jan 202215.2616.0715.0515.7615.763,062,500
10 Jan 202215.5515.6314.7415.3415.344,599,800
07 Jan 202215.4615.9215.1115.7615.764,508,400
06 Jan 202216.0716.3815.3215.3415.346,860,400
05 Jan 202217.8118.1616.1216.3216.326,185,000
04 Jan 202218.0018.1017.0717.8417.844,102,900
03 Jan 202217.2818.1016.8517.9817.985,380,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...