Singapore markets close in 6 hours 15 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5900+0.0700 (+4.61%)
At close: 04:00PM EDT
1.5800 -0.01 (-0.63%)
After hours: 07:58PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.53001.59001.51001.59001.59004,032,900
23 May 20241.58001.59001.51001.52001.52006,639,100
22 May 20241.61001.66501.58001.59501.59505,004,800
21 May 20241.69001.71001.58001.60001.600011,068,600
20 May 20241.75001.90001.71001.73001.73009,640,500
17 May 20241.70001.76501.68001.72001.72008,945,800
16 May 20241.77001.82001.68001.73001.73008,199,800
15 May 20242.02002.06001.74201.77001.770012,986,900
14 May 20241.90002.12001.87001.92001.920021,762,600
13 May 20241.74001.91001.71501.82001.820011,357,300
10 May 20241.78001.78001.67001.71001.71009,126,000
09 May 20241.96001.96001.67001.69001.690018,810,400
08 May 20241.76002.32001.70001.96001.960061,552,900
07 May 20241.70001.77001.64001.65001.650010,530,800
06 May 20241.53001.69001.53001.67001.670010,552,700
03 May 20241.55001.70001.52001.68001.680010,417,400
02 May 20241.50001.55001.45001.50001.50004,394,200
01 May 20241.47001.54001.45001.48001.48003,620,700
30 Apr 20241.47001.51001.43001.47001.47006,872,800
29 Apr 20241.50001.62001.41001.46001.46005,319,200
26 Apr 20241.40001.45001.38001.44001.44004,324,600
25 Apr 20241.41001.44001.35001.37001.37004,675,700
24 Apr 20241.55501.57001.38001.43001.43005,833,900
23 Apr 20241.30001.54001.28001.46001.460012,047,200
22 Apr 20241.34001.37001.24001.30001.30005,420,800
19 Apr 20241.25001.34001.25001.31001.31005,479,300
18 Apr 20241.25001.38001.21001.26001.26007,555,500
17 Apr 20241.35001.36001.22001.25001.25007,228,400
16 Apr 20241.32001.38001.26501.33001.33005,364,800
15 Apr 20241.36001.50001.27501.33501.335010,004,200
12 Apr 20241.48001.48001.27001.30001.300015,268,200
11 Apr 20241.76001.77001.23501.44001.440021,010,200
10 Apr 20241.76001.79801.72001.76001.76007,381,200
09 Apr 20241.87001.95001.85001.92001.92004,523,000
08 Apr 20242.00002.05001.86001.88001.88006,116,200
05 Apr 20241.98002.04101.95002.00002.00004,311,300
04 Apr 20242.10002.21001.96502.01002.01008,425,900
03 Apr 20241.90002.03001.88001.99001.99005,719,400
02 Apr 20242.02002.06001.91501.93001.93007,549,700
01 Apr 20242.02002.12001.96002.10002.100010,208,800
28 Mar 20241.82001.98001.79001.97001.970010,558,700
27 Mar 20241.70001.80001.68001.78001.78007,935,200
26 Mar 20241.75001.90001.67001.69001.690011,258,500
25 Mar 20241.71001.74001.63001.69001.69005,504,700
22 Mar 20241.74001.75001.66001.71001.71005,212,400
21 Mar 20241.80001.81001.75501.79001.79004,318,900
20 Mar 20241.72001.81801.68301.79001.79006,203,200
19 Mar 20241.72001.74001.68001.70001.70005,746,100
18 Mar 20241.74001.87901.66001.73001.73006,638,600
15 Mar 20241.79501.83001.66301.70001.700022,925,400
14 Mar 20241.91001.92001.73001.76501.765010,643,300
13 Mar 20241.92002.04501.87001.92001.92007,171,300
12 Mar 20241.95001.97501.87001.92001.92009,057,500
11 Mar 20242.07002.13001.92001.93001.930010,505,000
08 Mar 20242.11002.21502.06002.07002.07007,459,700
07 Mar 20242.13002.16002.06002.07002.07007,873,800
06 Mar 20242.22002.24002.06002.17002.17009,489,200
05 Mar 20242.25002.38002.17002.19002.19008,443,200
04 Mar 20242.35002.35002.22502.26002.26005,968,100
01 Mar 20242.41002.41502.28402.33002.33006,319,600
29 Feb 20242.43002.51902.31002.39002.39007,331,100
28 Feb 20242.20002.38002.11002.38002.380013,011,600
27 Feb 20242.32002.55002.24002.50002.500012,422,800
26 Feb 20242.26002.33502.20002.24002.24008,608,300
23 Feb 20242.30002.30002.15502.19002.19007,907,700
22 Feb 20242.48002.48002.27002.30002.30008,117,000
21 Feb 20242.53002.53502.38002.40002.40006,198,300
20 Feb 20242.53002.56002.45002.54002.54006,073,200
16 Feb 20242.71002.71002.51002.53002.53006,890,100
15 Feb 20242.67002.82002.61002.71002.71007,168,900
14 Feb 20242.64002.68002.55002.62502.62504,427,300
13 Feb 20242.79002.82002.46002.53002.53009,367,200
12 Feb 20242.92002.99002.76002.87002.87007,337,100
09 Feb 20242.90002.98002.87002.91002.91006,249,700
08 Feb 20242.95003.01002.84002.90002.90004,151,200
07 Feb 20243.02003.04502.88202.94002.94004,712,300
06 Feb 20242.64003.02002.61003.00003.00006,105,500
05 Feb 20242.83002.83002.58002.59502.59504,424,600
02 Feb 20242.86002.91002.80002.87002.87004,000,900
01 Feb 20242.81002.93002.74002.92002.92005,922,400
31 Jan 20242.77002.94002.70002.72002.72008,058,000
30 Jan 20242.90002.93002.78002.79002.79003,680,800
29 Jan 20242.73002.97002.67002.96002.96007,444,000
26 Jan 20242.70002.79002.67002.72002.72005,246,200
25 Jan 20242.78002.82502.60002.65002.65006,474,400
24 Jan 20242.74002.92002.67002.86002.86009,254,300
23 Jan 20242.45002.67002.43102.67002.67008,171,700
22 Jan 20242.24002.41002.21002.35002.35006,389,100
19 Jan 20242.20002.24002.09002.21002.21008,917,500
18 Jan 20242.30002.39002.15002.16002.160010,111,100
17 Jan 20242.31002.32002.14002.26002.260010,733,500
16 Jan 20242.59002.59002.35002.36502.36507,041,200
12 Jan 20242.88002.90502.50002.50502.505011,766,200
11 Jan 20242.86002.92002.81002.82502.82504,838,600
10 Jan 20243.20003.24002.86002.86502.865012,141,500
09 Jan 20243.29003.56503.16503.18003.180011,917,300
08 Jan 20243.34003.35003.14003.31003.31005,824,800
05 Jan 20243.03003.29002.98003.27003.27007,659,100
04 Jan 20242.94003.07002.89003.03003.03004,707,100
03 Jan 20243.03803.08002.93002.98002.98006,640,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...