Singapore markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.52-1.20 (-7.63%)
At close: 04:00PM EST
14.62 +0.10 (+0.69%)
Pre-market: 04:23AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202115.7215.7214.2314.5214.526,277,300
02 Dec 202115.5516.1715.1515.7215.724,151,700
01 Dec 202116.5016.9215.6115.7215.724,403,600
30 Nov 202116.6317.0015.9516.3016.304,270,400
29 Nov 202117.8317.9216.6816.8316.833,874,000
26 Nov 202117.2417.8117.1317.6317.632,131,000
24 Nov 202117.7918.2017.3617.9817.982,279,900
23 Nov 202118.2518.7517.6118.0018.004,814,200
22 Nov 202119.6620.2018.4518.4818.485,279,500
19 Nov 202119.1319.9518.9819.1719.174,334,700
18 Nov 202120.5020.6818.9619.3819.386,389,600
17 Nov 202120.4321.1419.8220.1620.164,688,800
16 Nov 202121.4821.4819.8120.8220.8210,227,500
15 Nov 202120.0622.0919.7821.9921.9915,047,900
12 Nov 202119.8019.8718.8019.6319.637,439,700
11 Nov 202119.5020.4919.2220.0120.0111,824,500
10 Nov 202120.1120.5618.7818.9018.9013,001,600
09 Nov 202123.2923.9020.0220.1220.1272,244,600
08 Nov 202116.9218.0616.8117.5017.504,705,100
05 Nov 202117.2117.7716.6516.7616.763,344,100
04 Nov 202117.8117.8116.7216.7716.773,343,900
03 Nov 202117.3517.8217.0217.5917.592,857,400
02 Nov 202117.6017.6316.8617.2717.271,896,700
01 Nov 202116.5517.4716.4117.4017.403,333,700
29 Oct 202116.3416.7816.2116.3916.391,774,600
28 Oct 202115.8616.6615.5516.3716.372,351,700
27 Oct 202116.3516.7415.7715.8215.822,243,200
26 Oct 202116.2917.6916.1216.1816.185,313,500
25 Oct 202115.7216.4815.7016.1816.182,171,100
22 Oct 202116.0516.1315.4515.7015.702,047,600
21 Oct 202116.0316.5916.0116.1616.161,598,600
20 Oct 202115.7716.2115.4916.0316.031,582,900
19 Oct 202115.6415.7215.4415.7115.711,570,900
18 Oct 202115.4915.6515.3215.4715.471,285,600
15 Oct 202116.0916.2015.4515.5515.552,068,900
14 Oct 202116.2016.2715.8616.0116.011,421,300
13 Oct 202115.7516.4515.7515.9815.982,620,300
12 Oct 202115.1015.8114.9415.5715.572,798,300
11 Oct 202114.9915.3314.6314.9814.981,636,400
08 Oct 202115.2815.3214.9414.9814.98937,600
07 Oct 202115.0415.4714.8015.1815.181,366,500
06 Oct 202114.9915.2614.8614.9114.911,490,300
05 Oct 202114.8815.2414.5515.1915.191,785,000
04 Oct 202115.3315.3514.4014.8314.833,597,500
01 Oct 202115.6415.9215.0515.3715.372,138,200
30 Sep 202115.6715.8615.4615.6015.601,655,300
29 Sep 202116.4716.4715.5115.6115.612,917,400
28 Sep 202117.2017.5816.1516.2216.223,308,100
27 Sep 202116.8517.9116.8017.4117.413,569,600
24 Sep 202117.2017.3016.6516.8316.832,198,400
23 Sep 202116.9217.5816.7817.3217.323,238,200
22 Sep 202117.0817.2216.8016.8216.821,587,900
21 Sep 202116.6717.3916.5316.9616.962,475,700
20 Sep 202116.6616.8016.2016.5316.532,437,100
17 Sep 202116.7217.0916.4517.0917.094,746,300
16 Sep 202116.1717.1315.9616.7416.743,474,200
15 Sep 202116.6816.6816.2116.3416.342,132,100
14 Sep 202116.4016.7916.2716.6816.681,784,600
13 Sep 202116.6116.8016.1116.4216.421,593,000
10 Sep 202116.9117.0316.3616.5016.501,673,300
09 Sep 202116.4516.9516.1616.8716.871,828,500
08 Sep 202117.2617.2916.2316.5316.533,581,600
07 Sep 202117.1517.7517.1417.2217.222,479,200
03 Sep 202117.6017.6016.9717.2817.281,731,900
02 Sep 202117.0617.7717.0217.4217.422,111,800
01 Sep 202117.4417.6617.1417.1517.152,081,800
31 Aug 202116.6117.6716.6017.3817.382,827,300
30 Aug 202117.3117.4016.4016.6316.633,242,400
27 Aug 202117.0717.4816.9517.1417.142,147,400
26 Aug 202117.0717.6216.9017.0017.002,602,000
25 Aug 202117.2117.4516.9217.0717.072,506,300
24 Aug 202116.6817.4416.6017.1817.183,487,400
23 Aug 202116.1116.8015.9516.5016.505,314,800
20 Aug 202114.4415.8814.4215.7215.726,553,900
19 Aug 202115.5015.5414.8115.2215.226,013,300
18 Aug 202116.1516.3815.5615.5915.595,384,400
17 Aug 202117.0817.0815.6716.1316.136,264,900
16 Aug 202116.9817.5816.8517.1717.174,128,600
13 Aug 202117.5317.7816.5017.2217.226,897,700
12 Aug 202118.3018.5517.2617.4017.406,600,200
11 Aug 202118.4018.4917.6518.4418.443,287,100
10 Aug 202118.6418.7818.0518.4418.441,988,100
09 Aug 202118.0818.7617.6818.6318.633,028,400
06 Aug 202118.4018.6318.0518.0818.081,930,100
05 Aug 202118.1118.3617.7818.2318.231,958,000
04 Aug 202117.5418.4217.5418.0118.012,485,900
03 Aug 202118.2618.2917.4017.6417.642,907,900
02 Aug 202118.5218.7418.1118.2918.291,640,400
30 Jul 202118.0718.8218.0118.4018.402,075,500
29 Jul 202118.5918.8818.2918.3018.302,746,800
28 Jul 202117.3718.6017.3718.3418.343,442,200
27 Jul 202117.7117.7616.8617.2817.282,761,700
26 Jul 202117.4818.1017.0417.7317.732,429,600
23 Jul 202117.6917.8217.3017.5417.542,313,300
22 Jul 202118.5718.8017.7517.9417.942,481,600
21 Jul 202118.2418.9118.2218.5818.583,347,400
20 Jul 202118.1418.4617.3718.2518.253,827,200
19 Jul 202117.6117.9717.0017.9017.903,690,500
16 Jul 202118.4918.6917.9418.1418.143,735,100
15 Jul 202118.6019.3518.2318.4918.493,968,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...