Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminar Technologies Inc (NQ: LAZR )

8.950 -1.910 (-17.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.89 10.89 8.800 8.950 5,389,151 -1.91(-17.59%)
Nov 21, 2024 10.84 11.27 9.510 10.86 2,324,691 +10.10(+1330.08%)
Nov 20, 2024 0.8000 0.8015 0.7510 0.7594 103,112,696 -0.04(-5.09%)
Nov 19, 2024 0.8400 0.8551 0.8000 0.8001 53,233,328 -0.06(-7.49%)
Nov 18, 2024 0.8800 0.8892 0.8200 0.8649 65,156,616 -0.12(-11.74%)
Nov 15, 2024 1.000 1.040 0.9710 0.9800 27,479,288 -0.05(-4.85%)
Nov 14, 2024 1.050 1.110 1.010 1.030 12,148,892 -0.02(-1.90%)
Nov 13, 2024 1.150 1.240 1.040 1.050 23,033,010 -0.08(-7.08%)
Nov 12, 2024 1.050 1.180 1.010 1.130 34,752,832 +0.11(+10.78%)
Nov 11, 2024 0.9200 1.040 0.9199 1.020 49,213,936 +0.14(+16.08%)
Nov 08, 2024 0.8927 0.9246 0.8526 0.8787 34,916,216 -0.01(-1.39%)
Nov 07, 2024 0.9000 0.9300 0.8609 0.8911 44,027,300 -0.04(-4.31%)
Nov 06, 2024 0.8600 0.9312 0.8326 0.9312 37,649,768 +0.09(+10.37%)
Nov 05, 2024 0.8010 0.8498 0.7900 0.8437 37,608,944 +0.04(+4.76%)
Nov 04, 2024 0.8019 0.8218 0.7741 0.8054 32,743,012 +0.01(+1.33%)
Nov 01, 2024 0.7900 0.8480 0.7861 0.7948 38,502,676 +0.02(+2.50%)
Oct 31, 2024 0.8508 0.8527 0.7602 0.7754 79,775,888 -0.09(-9.91%)
Oct 30, 2024 0.8600 0.9160 0.8110 0.8607 50,333,028 -0.03(-3.40%)
Oct 29, 2024 0.9200 0.9348 0.8410 0.8910 40,794,720 -0.04(-4.71%)
Oct 28, 2024 0.8296 0.9680 0.8295 0.9350 66,592,328 +0.12(+14.74%)
Oct 25, 2024 0.8000 0.8599 0.8000 0.8149 39,290,888 +0.02(+1.96%)
Oct 24, 2024 0.8100 0.8060 0.7625 0.7992 35,857,632 +0.01(+1.16%)
Oct 23, 2024 0.8115 0.8140 0.7412 0.7900 56,191,192 -0.02(-2.94%)
Oct 22, 2024 0.8270 0.8387 0.8031 0.8139 25,115,204 -0.01(-0.65%)
Oct 21, 2024 0.8400 0.8434 0.8010 0.8192 15,102,219 -0.02(-2.41%)
Oct 18, 2024 0.8122 0.8500 0.8122 0.8394 20,383,588 +0.01(+1.81%)
Oct 17, 2024 0.8250 0.8295 0.7920 0.8245 21,195,970 -0.00(-0.13%)
Oct 16, 2024 0.8222 0.8414 0.8111 0.8256 18,563,214 +0.00(+0.41%)
Oct 15, 2024 0.8300 0.8367 0.8002 0.8222 30,555,508 -0.01(-1.07%)
Oct 14, 2024 0.8600 0.8699 0.8160 0.8311 24,131,128 -0.04(-4.39%)
Oct 11, 2024 0.8700 0.9000 0.8212 0.8693 36,210,088 +0.01(+0.59%)
Oct 10, 2024 0.9800 0.9800 0.8401 0.8642 35,772,968 -0.07(-7.07%)
Oct 09, 2024 0.8400 0.9938 0.8260 0.9299 63,291,436 +0.10(+12.23%)
Oct 08, 2024 0.9367 0.9390 0.8201 0.8286 36,284,084 -0.07(-7.41%)
Oct 07, 2024 0.9106 0.9970 0.8826 0.8949 57,026,616 +0.01(+0.87%)
Oct 04, 2024 0.8600 0.9600 0.8501 0.8872 52,028,832 +0.07(+8.20%)
Oct 03, 2024 0.8370 0.8427 0.7920 0.8200 22,756,796 -0.03(-3.03%)
Oct 02, 2024 0.8199 0.8585 0.8100 0.8456 19,667,162 +0.03(+3.13%)
Oct 01, 2024 0.9000 0.9093 0.8010 0.8199 30,873,940 -0.08(-8.87%)
Sep 30, 2024 0.8700 0.9398 0.8600 0.8997 29,052,224 -0.01(-1.10%)
Sep 27, 2024 0.9182 0.9800 0.8948 0.9097 32,753,860 -0.01(-0.94%)
Sep 26, 2024 0.8596 0.9623 0.8513 0.9183 48,464,648 +0.08(+9.04%)
Sep 25, 2024 0.8700 0.8795 0.8113 0.8422 23,361,656 -0.05(-5.34%)
Sep 24, 2024 0.7900 0.9200 0.7854 0.8897 49,140,632 +0.11(+14.06%)
Sep 23, 2024 0.8400 0.8860 0.7800 0.7800 36,486,952 -0.06(-6.83%)
Sep 20, 2024 0.8000 0.8500 0.7800 0.8372 24,741,514 +0.05(+5.73%)
Sep 19, 2024 0.8200 0.8570 0.7848 0.7918 41,703,620 -0.00(-0.03%)
Sep 18, 2024 0.8200 0.8530 0.7800 0.7920 26,059,676 -0.02(-2.10%)
Sep 17, 2024 0.9288 1.010 0.7861 0.8090 46,414,648 -0.12(-12.77%)
Sep 16, 2024 0.8550 0.9440 0.8128 0.9274 31,021,752 +0.08(+9.57%)
Sep 13, 2024 0.7900 0.8678 0.7895 0.8464 29,589,762 +0.06(+7.66%)
Sep 12, 2024 0.7695 0.8093 0.7253 0.7862 24,878,660 +0.02(+2.45%)
Sep 11, 2024 0.7600 0.7811 0.7368 0.7674 16,235,559 +0.01(+1.08%)
Sep 10, 2024 0.8100 0.8110 0.7436 0.7592 22,890,588 -0.06(-7.12%)
Sep 09, 2024 0.8000 0.8630 0.7300 0.8174 29,354,904 +0.02(+2.17%)
Sep 06, 2024 0.9100 0.9100 0.7900 0.8000 40,473,980 -0.10(-11.57%)
Sep 05, 2024 0.9800 0.9800 0.8740 0.9047 24,244,092 -0.07(-7.08%)
Sep 04, 2024 0.9700 1.000 0.9323 0.9736 19,136,690 -0.01(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.