LAZR

Luminar Technologies Historical Data

LAZR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 9.67 -0.40 -3.97% 10.33 10.33 9.245 6,385,475
May 19 2022 10.07 0.17 1.72% 9.78 10.326 9.495 4,503,312
May 18 2022 9.90 -0.48 -4.62% 10.18 10.74 9.805 4,695,224
May 17 2022 10.38 0.39 3.9% 10.39 10.64 10.035 4,659,023
May 16 2022 9.99 -0.37 -3.57% 10.29 10.54 9.955 4,205,346
May 13 2022 10.36 1.46 16.4% 9.38 10.58 9.31 9,114,250
May 12 2022 8.90 0.36 4.22% 8.29 9.15 8.00 7,921,533
May 11 2022 8.54 -0.88 -9.34% 9.22 9.67 8.46 9,912,336
May 10 2022 9.42 0.04 0.48% 9.72 9.83 8.69 10,091,153
May 09 2022 9.375 -1.75 -15.69% 10.60 11.0109 9.36 10,025,070
May 06 2022 11.12 -0.05 -0.45% 10.43 11.24 10.038 6,837,655
May 05 2022 11.17 -1.11 -9.04% 12.03 12.07 11.12 8,627,625
May 04 2022 12.28 -0.02 -0.16% 12.21 12.32 11.485 7,348,455
May 03 2022 12.30 -0.31 -2.46% 12.60 12.88 12.255 5,327,305
May 02 2022 12.61 0.24 1.94% 12.30 12.66 11.78 5,763,270
Apr 29 2022 12.37 -0.76 -5.79% 13.06 13.39 12.33 3,647,801
Apr 28 2022 13.13 0.40 3.14% 12.85 13.27 12.43 2,621,975
Apr 27 2022 12.73 -0.34 -2.6% 13.09 13.46 12.645 3,071,527
Apr 26 2022 13.07 -0.21 -1.58% 13.18 13.635 12.92 4,536,228
Apr 25 2022 13.28 0.75 5.99% 12.57 13.41 12.51 5,273,488
Apr 22 2022 12.53 -0.34 -2.64% 12.72 13.38 12.41 5,565,255
Apr 21 2022 12.87 -0.26 -1.98% 13.37 13.88 12.83 3,628,756
Apr 20 2022 13.13 -0.87 -6.21% 13.95 13.95 13.01 4,732,858
Apr 19 2022 14.00 0.04 0.29% 14.02 14.0899 13.31 5,351,902
Apr 18 2022 13.96 -0.56 -3.86% 14.41 14.41 13.54 4,353,694
Apr 15 2022 14.52 0.00 0.0% 14.52 14.52 14.52 0
Apr 14 2022 14.52 -0.13 -0.89% 14.90 14.94 14.42 2,994,477
Apr 13 2022 14.65 0.63 4.49% 14.08 14.7342 13.81 2,590,836
Apr 12 2022 14.02 0.16 1.15% 14.08 14.70 13.87 6,400,931
Apr 11 2022 13.86 0.19 1.39% 13.56 14.14 13.26 3,522,241
Apr 08 2022 13.67 -0.74 -5.14% 14.38 14.38 13.64 2,455,410
Apr 07 2022 14.41 -0.08 -0.55% 14.50 14.82 13.78 4,091,573
Apr 06 2022 14.49 -1.02 -6.58% 15.07 15.26 14.04 4,319,913
Apr 05 2022 15.51 -0.83 -5.08% 16.30 16.395 15.33 5,598,584
Apr 04 2022 16.34 0.78 5.01% 15.57 16.62 15.57 5,035,571
Apr 01 2022 15.56 -0.07 -0.45% 15.73 15.79 15.02 3,315,842
Mar 31 2022 15.63 0.12 0.77% 15.44 16.00 15.20 3,818,787
Mar 30 2022 15.51 -0.25 -1.59% 15.63 15.93 15.27 4,351,388
Mar 29 2022 15.76 0.94 6.34% 15.00 16.14 14.94 5,491,028
Mar 28 2022 14.82 0.34 2.35% 14.62 15.06 14.39 2,545,892
Mar 25 2022 14.48 -0.40 -2.69% 14.81 14.90 14.23 2,167,860
Mar 24 2022 14.88 0.18 1.22% 14.88 15.19 14.50 1,903,787
Mar 23 2022 14.70 -0.04 -0.27% 14.52 15.1653 14.40 2,274,752
Mar 22 2022 14.74 0.64 4.54% 14.08 14.93 13.95 3,053,599
Mar 21 2022 14.10 -0.29 -2.02% 14.34 14.875 13.81 2,998,067
Mar 18 2022 14.39 0.13 0.91% 14.00 14.82 14.00 6,104,648
Mar 17 2022 14.26 0.61 4.47% 13.48 14.27 13.37 3,828,218
Mar 16 2022 13.65 1.06 8.42% 12.82 13.66 12.73 4,171,828
Mar 15 2022 12.59 0.94 8.07% 11.65 12.77 11.45 4,305,682
Mar 14 2022 11.65 -1.26 -9.76% 12.76 12.77 11.5701 5,565,373
Mar 11 2022 12.91 -0.49 -3.66% 13.45 13.591 12.77 3,481,313
Mar 10 2022 13.40 0.13 0.98% 13.24 13.405 12.73 3,189,387
Mar 09 2022 13.27 0.47 3.67% 13.38 13.54 13.15 3,192,711
Mar 08 2022 12.80 -0.10 -0.78% 12.775 13.41 12.03 5,292,230
Mar 07 2022 12.90 -0.66 -4.87% 13.48 14.10 12.87 4,841,984
Mar 04 2022 13.56 -0.58 -4.1% 14.15 14.31 13.43 4,211,113
Mar 03 2022 14.14 -1.01 -6.67% 15.12 15.15 13.935 3,839,080
Mar 02 2022 15.15 -0.02 -0.13% 15.25 15.34 14.62 4,176,546
Mar 01 2022 15.17 1.14 8.13% 14.54 15.45 14.2601 6,804,191
Feb 28 2022 14.03 0.02 0.14% 14.14 14.42 13.56 5,194,014
Feb 25 2022 14.01 0.01 0.07% 14.06 14.07 13.37 4,034,540
Feb 24 2022 14.00 0.76 5.74% 12.42 14.03 12.21 5,852,978
Feb 23 2022 13.24 -0.64 -4.61% 14.39 14.44 13.165 4,008,675
Feb 22 2022 13.88 -1.32 -8.68% 14.66 15.06 13.825 5,100,064


Your Recent History
NASDAQ
LAZR
Luminar Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.