Singapore Markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.68+0.54 (+7.56%)
At close: 04:00PM EST
7.53 -0.15 (-1.95%)
Pre-market: 06:48AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 20237.538.237.487.687.6819,291,200
01 Feb 20236.707.296.487.147.148,983,700
31 Jan 20236.256.726.196.676.678,016,400
30 Jan 20236.646.656.196.206.209,114,200
27 Jan 20236.437.046.286.786.789,448,600
26 Jan 20236.386.526.206.356.356,433,700
25 Jan 20236.086.325.796.186.186,148,700
24 Jan 20236.286.476.116.216.217,183,800
23 Jan 20236.226.716.076.446.448,353,600
20 Jan 20236.186.625.946.136.1311,765,300
19 Jan 20236.106.205.866.026.029,074,000
18 Jan 20236.576.946.156.316.3117,874,500
17 Jan 20235.996.595.886.446.4410,008,700
13 Jan 20235.536.045.506.026.029,130,200
12 Jan 20235.255.785.035.765.7610,215,600
11 Jan 20234.945.264.685.185.1811,493,300
10 Jan 20234.404.884.254.874.8711,791,200
09 Jan 20234.114.514.114.324.329,985,100
06 Jan 20234.364.373.913.953.9520,250,300
05 Jan 20234.674.754.324.354.358,354,700
04 Jan 20234.824.884.544.664.668,959,300
03 Jan 20235.045.224.664.694.696,993,000
30 Dec 20224.885.014.824.954.955,710,500
29 Dec 20224.945.114.865.005.005,753,900
28 Dec 20224.954.964.724.824.826,545,400
27 Dec 20225.595.624.844.844.848,735,800
23 Dec 20225.705.705.505.675.674,082,000
22 Dec 20225.845.845.205.675.6711,557,500
21 Dec 20226.306.365.915.935.935,933,100
20 Dec 20226.226.466.186.206.204,939,700
19 Dec 20226.776.786.106.266.267,004,900
16 Dec 20226.696.936.596.786.7811,194,700
15 Dec 20227.007.426.796.816.816,491,300
14 Dec 20227.427.577.147.217.215,802,300
13 Dec 20227.858.037.367.447.447,090,700
12 Dec 20227.107.406.977.367.364,923,100
09 Dec 20227.257.547.087.117.113,031,000
08 Dec 20227.227.566.937.347.344,267,400
07 Dec 20227.247.457.087.147.143,642,400
06 Dec 20227.897.897.087.357.358,126,100
05 Dec 20228.298.407.837.887.886,372,000
02 Dec 20227.628.357.498.338.338,852,000
01 Dec 20227.688.157.627.907.907,612,500
30 Nov 20227.407.687.207.667.665,642,900
29 Nov 20227.507.677.337.347.345,100,700
28 Nov 20227.547.727.277.397.393,237,000
25 Nov 20227.647.787.557.687.681,442,500
23 Nov 20227.587.807.417.717.714,859,400
22 Nov 20227.407.717.257.527.523,903,100
21 Nov 20227.697.747.217.457.455,917,000
18 Nov 20228.458.457.727.877.873,730,600
17 Nov 20228.118.388.018.168.163,355,300
16 Nov 20228.638.738.318.548.545,538,800
15 Nov 20228.779.298.778.898.896,272,400
14 Nov 20228.358.607.978.458.456,010,400
11 Nov 20227.778.507.658.458.457,116,600
10 Nov 20227.147.727.037.707.708,042,700
09 Nov 20227.187.186.456.626.629,773,300
08 Nov 20227.507.687.237.257.255,066,700
07 Nov 20227.847.997.237.327.323,862,200
04 Nov 20227.758.207.517.757.755,583,400
03 Nov 20228.018.907.387.437.4310,070,200
02 Nov 20228.238.397.767.887.887,553,400
01 Nov 20228.448.698.188.258.256,175,500
31 Oct 20227.778.217.748.098.095,367,200
28 Oct 20227.417.897.357.837.834,182,900
27 Oct 20227.627.907.267.487.485,870,600
26 Oct 20227.357.847.277.537.536,945,600
25 Oct 20226.807.746.807.557.557,899,600
24 Oct 20227.127.126.606.826.826,162,900
21 Oct 20226.967.226.767.177.175,872,800
20 Oct 20226.857.346.816.996.993,973,600
19 Oct 20227.217.266.776.886.884,867,900
18 Oct 20227.597.827.247.397.393,939,300
17 Oct 20227.127.387.097.317.313,811,500
14 Oct 20227.507.676.846.876.875,292,100
13 Oct 20226.637.396.457.387.385,987,100
12 Oct 20226.727.036.567.017.014,844,000
11 Oct 20226.926.976.416.746.746,750,100
10 Oct 20227.347.376.777.007.005,502,400
07 Oct 20228.018.147.277.337.337,032,900
06 Oct 20228.308.477.948.278.275,718,800
05 Oct 20228.058.487.978.418.414,918,700
04 Oct 20227.878.407.858.408.406,568,100
03 Oct 20227.427.687.047.577.576,641,500
30 Sept 20227.397.857.287.287.286,271,600
29 Sept 20227.917.957.277.377.376,605,600
28 Sept 20227.588.167.518.138.137,574,900
27 Sept 20227.527.997.437.647.647,741,200
26 Sept 20227.347.967.257.307.306,988,000
23 Sept 20227.687.747.177.377.378,258,100
22 Sept 20229.009.097.417.867.8624,021,800
21 Sept 20229.539.879.359.379.3710,705,100
20 Sept 20229.7310.009.289.539.5313,933,000
19 Sept 20228.639.168.639.119.114,376,100
16 Sept 20229.169.318.898.938.937,449,700
15 Sept 20228.899.688.809.459.455,489,400
14 Sept 20228.758.908.558.898.893,891,600
13 Sept 20228.789.288.628.828.825,230,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...