Singapore markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.33-0.94 (-11.37%)
At close: 04:00PM EDT
7.33 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20228.018.147.277.337.337,012,403
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 20227.397.857.287.287.286,264,000
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 20227.687.747.177.377.378,239,600
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 20229.169.318.898.938.937,442,200
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
12 Sept 20229.579.769.219.419.414,808,800
09 Sept 20228.959.548.929.509.504,532,800
08 Sept 20228.408.858.348.758.753,321,200
07 Sept 20228.258.628.168.568.563,376,600
06 Sept 20228.208.407.868.218.213,854,800
02 Sept 20228.468.578.018.148.143,868,400
01 Sept 20228.498.498.028.398.393,979,800
31 Aug 20228.528.658.278.628.625,890,600
30 Aug 20228.588.838.318.418.413,551,900
29 Aug 20228.358.958.308.468.463,975,300
26 Aug 20229.159.268.628.718.714,377,000
25 Aug 20229.029.288.859.159.156,571,300
24 Aug 20228.549.148.388.918.915,758,900
23 Aug 20228.828.938.378.388.386,104,900
22 Aug 20229.149.398.578.648.646,180,900
19 Aug 20229.799.929.379.509.507,155,800
18 Aug 202210.1510.439.9710.2010.205,511,100
17 Aug 202210.8310.8310.0810.1610.166,278,300
16 Aug 202210.8411.0910.4711.0111.016,145,500
15 Aug 202211.0511.2210.6611.0611.068,214,100
12 Aug 202210.3611.3510.0110.9910.999,472,300
11 Aug 202210.1510.479.7010.0710.0712,419,600
10 Aug 20228.809.898.799.879.8712,165,500
09 Aug 20228.148.807.958.528.529,523,300
08 Aug 20227.678.137.587.917.917,808,400
05 Aug 20227.247.777.117.527.524,673,200
04 Aug 20227.577.827.367.437.435,337,600
03 Aug 20227.377.557.037.547.546,233,000
02 Aug 20226.437.326.437.207.207,286,600
01 Aug 20226.746.746.336.576.574,545,600
29 Jul 20226.756.806.446.766.765,791,400
28 Jul 20226.356.826.266.786.786,238,000
27 Jul 20226.126.376.016.336.334,587,000
26 Jul 20226.286.285.985.995.994,091,500
25 Jul 20226.596.596.306.376.373,059,600
22 Jul 20227.397.406.526.576.574,196,500
21 Jul 20227.107.377.037.357.355,642,700
20 Jul 20226.497.126.497.107.105,512,700
19 Jul 20226.326.546.306.536.533,242,200
18 Jul 20226.186.536.146.186.184,256,100
15 Jul 20225.896.045.656.036.035,889,200
14 Jul 20225.906.005.705.775.775,295,200
13 Jul 20225.786.185.616.006.005,807,200
12 Jul 20225.856.015.765.905.903,955,500
11 Jul 20226.506.585.785.795.795,970,100
08 Jul 20226.286.786.066.636.637,355,800
07 Jul 20225.856.325.796.316.316,091,500
06 Jul 20226.086.185.695.775.776,458,400
05 Jul 20225.886.105.616.086.087,488,300
01 Jul 20225.936.275.856.046.047,302,800
30 Jun 20226.116.265.825.935.939,901,200
29 Jun 20226.676.696.176.206.207,464,300
28 Jun 20227.207.376.726.746.745,703,400
27 Jun 20227.497.577.117.187.187,464,900
24 Jun 20227.767.907.467.497.4934,242,700
23 Jun 20227.427.707.227.667.667,284,500
22 Jun 20227.297.757.057.397.397,791,300
21 Jun 20227.547.867.437.467.464,965,700
17 Jun 20227.267.557.207.367.369,918,600
16 Jun 20227.297.376.937.167.165,130,900
15 Jun 20227.377.717.177.607.604,956,100
14 Jun 20227.437.597.207.367.363,893,600
13 Jun 20228.078.087.327.357.355,420,400
10 Jun 20228.969.198.318.348.345,741,400
09 Jun 20229.529.579.029.209.206,229,400
08 Jun 20229.6410.029.489.679.673,389,300
07 Jun 20229.599.669.239.649.644,905,800
06 Jun 202210.0010.449.779.779.775,221,100
03 Jun 20229.8910.059.639.779.774,233,100
02 Jun 20229.7610.379.5710.0910.094,660,100
01 Jun 202210.4810.569.709.789.784,203,100
31 May 202210.0410.749.8110.3410.346,862,900
27 May 20229.6010.059.609.909.904,951,200
26 May 20229.189.648.949.479.475,293,200
25 May 20228.459.288.339.199.198,903,000
24 May 20229.349.478.448.478.476,623,100
23 May 20229.729.779.299.609.603,143,000
20 May 202210.3310.339.249.679.676,390,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...