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

Luminar Technologies Inc (NQ: LAZR )

0.8372 +0.0454 (+5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.8000 0.8500 0.7800 0.8372 24,740,468 +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%)
Sep 03, 2024 1.000 1.010 0.9501 0.9863 25,916,514 -0.03(-3.30%)
Aug 30, 2024 1.020 1.060 1.000 1.020 5,166,939 +0.00(+0.00%)
Aug 29, 2024 1.000 1.070 0.9999 1.020 7,339,125 +0.02(+2.00%)
Aug 28, 2024 1.010 1.040 0.9678 1.000 16,235,895 -0.04(-3.85%)
Aug 27, 2024 1.070 1.090 0.9820 1.040 6,970,826 +0.00(+0.00%)
Aug 26, 2024 1.020 1.070 0.9913 1.040 8,159,320 +0.04(+4.00%)
Aug 23, 2024 0.9650 1.020 0.9561 1.000 10,321,858 +0.04(+4.54%)
Aug 22, 2024 0.9957 0.9965 0.9325 0.9566 9,352,627 -0.02(-2.07%)
Aug 21, 2024 1.010 1.010 0.9000 0.9768 17,938,076 -0.01(-1.44%)
Aug 20, 2024 1.000 1.020 0.9699 0.9911 9,587,293 -0.00(-0.04%)
Aug 19, 2024 1.030 1.060 0.9700 0.9915 13,398,471 -0.03(-2.79%)
Aug 16, 2024 0.9500 1.080 0.9500 1.020 21,796,312 +0.08(+8.44%)
Aug 15, 2024 0.9400 0.9990 0.9333 0.9406 18,561,452 +0.01(+1.12%)
Aug 14, 2024 0.9770 1.010 0.8933 0.9302 15,387,221 -0.04(-4.61%)
Aug 13, 2024 0.9070 0.9799 0.8800 0.9752 23,656,820 +0.06(+6.64%)
Aug 12, 2024 0.9200 0.9291 0.7909 0.9145 29,572,628 +0.01(+1.39%)
Aug 09, 2024 0.9591 1.090 0.8888 0.9020 27,810,440 -0.03(-3.15%)
Aug 08, 2024 0.9188 0.9500 0.8800 0.9313 56,838,652 +0.05(+5.82%)
Aug 07, 2024 1.110 1.140 0.8400 0.8801 62,318,080 -0.52(-37.36%)
Aug 06, 2024 1.450 1.460 1.390 1.405 6,906,441 +0.06(+4.85%)
Aug 05, 2024 1.330 1.400 1.270 1.340 8,429,939 -0.10(-6.94%)
Aug 02, 2024 1.460 1.495 1.430 1.440 4,382,268 -0.07(-4.64%)
Aug 01, 2024 1.680 1.690 1.490 1.510 6,863,091 -0.15(-9.04%)
Jul 31, 2024 1.690 1.780 1.650 1.660 7,802,454 -0.01(-0.60%)
Jul 30, 2024 1.620 1.680 1.610 1.670 3,658,016 +0.06(+3.73%)
Jul 29, 2024 1.700 1.740 1.580 1.610 5,758,583 -0.08(-4.73%)
Jul 26, 2024 1.700 1.740 1.640 1.690 4,860,047 +0.02(+1.20%)
Jul 25, 2024 1.630 1.760 1.620 1.670 5,884,290 +0.05(+3.09%)
Jul 24, 2024 1.690 1.740 1.620 1.620 5,856,908 -0.11(-6.36%)
Jul 23, 2024 1.780 1.820 1.720 1.730 4,235,364 -0.06(-3.35%)
Jul 22, 2024 1.690 1.810 1.690 1.790 5,974,165 +0.12(+7.19%)
Jul 19, 2024 1.800 1.805 1.665 1.670 5,201,811 -0.16(-8.49%)
Jul 18, 2024 1.900 1.990 1.820 1.825 5,936,812 -0.05(-2.41%)
Jul 17, 2024 2.050 2.130 1.760 1.870 14,098,896 -0.28(-13.02%)
Jul 16, 2024 1.970 2.180 1.940 2.150 10,369,933 +0.18(+9.41%)
Jul 15, 2024 1.960 1.980 1.870 1.965 9,480,944 +0.05(+2.61%)
Jul 12, 2024 1.740 1.920 1.730 1.915 11,340,324 +0.18(+10.06%)
Jul 11, 2024 1.710 1.780 1.690 1.740 8,333,560 +0.06(+3.57%)
Jul 10, 2024 1.530 1.760 1.530 1.680 9,102,572 +0.15(+9.80%)
Jul 09, 2024 1.570 1.590 1.510 1.530 4,088,149 -0.01(-0.97%)
Jul 08, 2024 1.560 1.620 1.520 1.545 6,948,721 +0.02(+1.64%)
Jul 05, 2024 1.470 1.530 1.440 1.520 3,872,213 +0.06(+4.11%)
Jul 03, 2024 1.450 1.560 1.450 1.460 4,309,238 +0.06(+4.29%)
Jul 02, 2024 1.420 1.460 1.400 1.400 2,922,634 -0.01(-0.71%)
Jul 01, 2024 1.520 1.520 1.400 1.410 4,030,970 -0.08(-5.37%)
Jun 28, 2024 1.630 1.655 1.490 1.490 13,226,707 -0.14(-8.59%)
Jun 27, 2024 1.540 1.630 1.520 1.630 7,170,926 +0.05(+3.16%)
Jun 26, 2024 1.310 1.600 1.310 1.580 11,413,359 +0.24(+17.91%)
Jun 25, 2024 1.350 1.355 1.290 1.340 5,091,150 -0.01(-1.11%)
Jun 24, 2024 1.400 1.440 1.310 1.355 6,540,666 -0.05(-3.90%)
Jun 21, 2024 1.370 1.420 1.350 1.410 10,737,923 +0.02(+1.44%)
Jun 20, 2024 1.440 1.440 1.360 1.390 7,512,240 -0.05(-3.47%)
Jun 18, 2024 1.480 1.510 1.400 1.440 5,396,999 -0.03(-2.04%)
Jun 17, 2024 1.400 1.510 1.400 1.470 4,534,732 +0.04(+2.80%)
Jun 14, 2024 1.390 1.440 1.380 1.430 3,987,478 +0.04(+2.88%)
Jun 13, 2024 1.440 1.460 1.370 1.390 4,848,261 -0.06(-4.14%)
Jun 12, 2024 1.510 1.550 1.424 1.450 6,347,670 +0.01(+0.69%)
Jun 11, 2024 1.390 1.460 1.360 1.440 5,807,131 +0.02(+1.41%)
Jun 10, 2024 1.380 1.445 1.380 1.420 4,232,131 -0.01(-0.70%)
Jun 07, 2024 1.410 1.458 1.380 1.430 5,903,690 -0.02(-1.38%)
Jun 06, 2024 1.530 1.560 1.420 1.450 6,684,341 -0.11(-7.05%)
Jun 05, 2024 1.500 1.570 1.460 1.560 4,445,676 +0.09(+6.48%)
Jun 04, 2024 1.590 1.590 1.450 1.465 7,191,571 -0.12(-7.86%)
Jun 03, 2024 1.660 1.680 1.580 1.590 4,199,986 -0.05(-3.05%)
May 31, 2024 1.740 1.760 1.550 1.640 7,016,367 -0.09(-5.20%)
May 30, 2024 1.630 1.750 1.630 1.730 8,432,281 +0.09(+5.49%)
May 29, 2024 1.590 1.660 1.560 1.640 4,979,278 +0.00(+0.00%)
May 28, 2024 1.630 1.740 1.610 1.640 7,211,839 +0.05(+3.14%)
May 24, 2024 1.530 1.590 1.510 1.590 4,038,307 +0.07(+4.61%)
May 23, 2024 1.580 1.590 1.510 1.520 6,497,625 -0.07(-4.70%)
May 22, 2024 1.610 1.665 1.580 1.595 4,986,582 -0.01(-0.31%)
May 21, 2024 1.690 1.710 1.580 1.600 11,061,061 -0.13(-7.51%)
May 20, 2024 1.750 1.900 1.710 1.730 9,626,016 +0.01(+0.58%)
May 17, 2024 1.700 1.765 1.680 1.720 8,945,778 -0.01(-0.58%)
May 16, 2024 1.770 1.820 1.680 1.730 8,198,571 -0.04(-2.26%)
May 15, 2024 2.020 2.060 1.742 1.770 12,963,425 -0.15(-7.81%)
May 14, 2024 1.900 2.120 1.870 1.920 21,736,800 +0.10(+5.49%)
May 13, 2024 1.740 1.910 1.715 1.820 11,308,489 +0.11(+6.43%)
May 10, 2024 1.780 1.780 1.670 1.710 9,125,980 +0.02(+1.18%)
May 09, 2024 1.960 1.960 1.670 1.690 18,791,872 -0.27(-13.78%)
May 08, 2024 1.760 2.320 1.700 1.960 61,466,764 +0.31(+18.79%)
May 07, 2024 1.700 1.770 1.640 1.650 10,511,519 -0.02(-1.20%)
May 06, 2024 1.530 1.690 1.530 1.670 10,543,320 -0.01(-0.60%)
May 03, 2024 1.550 1.700 1.520 1.680 10,417,416 +0.18(+12.00%)
May 02, 2024 1.500 1.550 1.450 1.500 4,387,149 +0.02(+1.35%)
May 01, 2024 1.470 1.540 1.450 1.480 3,620,060 +0.01(+0.68%)
Apr 30, 2024 1.470 1.510 1.430 1.470 6,871,793 +0.01(+0.68%)
Apr 29, 2024 1.500 1.620 1.410 1.460 5,312,707 +0.02(+1.39%)
Apr 26, 2024 1.400 1.450 1.380 1.440 4,324,626 +0.07(+5.11%)
Apr 25, 2024 1.410 1.440 1.350 1.370 4,670,485 -0.06(-4.20%)
Apr 24, 2024 1.555 1.570 1.380 1.430 5,803,662 -0.03(-2.05%)
Apr 23, 2024 1.300 1.540 1.280 1.460 12,032,738 +0.16(+12.31%)
Apr 22, 2024 1.340 1.370 1.240 1.300 5,419,797 -0.01(-0.76%)
Apr 19, 2024 1.250 1.340 1.250 1.310 5,490,311 +0.05(+3.97%)
Apr 18, 2024 1.250 1.380 1.210 1.260 7,581,807 +0.01(+0.80%)
Apr 17, 2024 1.350 1.360 1.220 1.250 7,189,759 -0.08(-6.02%)
Apr 16, 2024 1.320 1.380 1.265 1.330 5,362,719 -0.00(-0.37%)
Apr 15, 2024 1.360 1.500 1.275 1.335 9,999,970 +0.03(+2.69%)
Apr 12, 2024 1.480 1.480 1.270 1.300 15,291,216 -0.14(-9.72%)
Apr 11, 2024 1.760 1.770 1.235 1.440 20,974,240 -0.32(-18.18%)
Apr 10, 2024 1.760 1.798 1.720 1.760 7,373,488 -0.16(-8.33%)
Apr 09, 2024 1.870 1.950 1.850 1.920 4,522,673 +0.04(+2.13%)
Apr 08, 2024 2.000 2.050 1.860 1.880 6,111,854 -0.12(-6.00%)
Apr 05, 2024 1.980 2.041 1.950 2.000 4,318,806 -0.01(-0.50%)
Apr 04, 2024 2.100 2.210 1.965 2.010 8,424,899 +0.02(+1.01%)
Apr 03, 2024 1.900 2.030 1.880 1.990 5,716,489 +0.06(+3.11%)
Apr 02, 2024 2.020 2.060 1.915 1.930 7,533,836 -0.17(-8.10%)
Apr 01, 2024 2.020 2.120 1.960 2.100 10,202,821 +0.13(+6.60%)
Mar 28, 2024 1.820 1.980 1.935 1.970 10,558,668 +0.19(+10.67%)
Mar 27, 2024 1.700 1.800 1.680 1.780 7,933,853 +0.09(+5.33%)
Mar 26, 2024 1.750 1.900 1.670 1.690 11,252,978 +0.00(+0.00%)
Mar 25, 2024 1.710 1.740 1.630 1.690 5,499,522 -0.02(-1.17%)
Mar 22, 2024 1.740 1.750 1.660 1.710 5,220,234 -0.08(-4.47%)
Mar 21, 2024 1.800 1.810 1.755 1.790 4,319,064 +0.00(+0.00%)
Mar 20, 2024 1.720 1.818 1.683 1.790 6,192,491 +0.09(+5.29%)
Mar 19, 2024 1.720 1.740 1.680 1.700 5,741,187 -0.03(-1.73%)
Mar 18, 2024 1.740 1.879 1.660 1.730 6,636,187 +0.03(+1.76%)
Mar 15, 2024 1.795 1.830 1.663 1.700 22,952,626 -0.06(-3.68%)
Mar 14, 2024 1.910 1.920 1.730 1.765 10,634,193 -0.16(-8.07%)
Mar 13, 2024 1.920 2.045 1.870 1.920 7,170,051 +0.00(+0.00%)
Mar 12, 2024 1.950 1.975 1.870 1.920 9,037,504 -0.01(-0.52%)
Mar 11, 2024 2.070 2.130 1.920 1.930 10,471,447 -0.14(-6.76%)
Mar 08, 2024 2.110 2.215 2.060 2.070 7,509,270 +0.00(+0.00%)
Mar 07, 2024 2.130 2.160 2.060 2.070 7,853,023 -0.10(-4.61%)
Mar 06, 2024 2.220 2.240 2.060 2.170 9,479,021 -0.02(-0.91%)
Mar 05, 2024 2.250 2.380 2.170 2.190 8,424,644 -0.07(-3.10%)
Mar 04, 2024 2.350 2.350 2.225 2.260 5,956,186 -0.07(-3.00%)
Mar 01, 2024 2.410 2.415 2.284 2.330 6,325,073 -0.06(-2.51%)
Feb 29, 2024 2.430 2.519 2.310 2.390 7,323,460 +0.01(+0.42%)
Feb 28, 2024 2.200 2.380 2.110 2.380 12,989,245 -0.12(-4.80%)
Feb 27, 2024 2.320 2.550 2.240 2.500 12,312,616 +0.26(+11.61%)
Feb 26, 2024 2.260 2.335 2.200 2.240 8,574,645 +0.05(+2.28%)
Feb 23, 2024 2.300 2.300 2.155 2.190 7,907,704 -0.11(-4.78%)
Feb 22, 2024 2.480 2.480 2.270 2.300 8,076,807 -0.10(-4.17%)
Feb 21, 2024 2.530 2.535 2.380 2.400 6,108,044 -0.14(-5.51%)
Feb 20, 2024 2.530 2.560 2.450 2.540 6,068,101 +0.01(+0.40%)
Feb 16, 2024 2.710 2.710 2.510 2.530 6,917,500 -0.18(-6.64%)
Feb 15, 2024 2.670 2.820 2.610 2.710 7,165,613 +0.08(+3.24%)
Feb 14, 2024 2.640 2.680 2.550 2.625 4,419,977 +0.10(+3.75%)
Feb 13, 2024 2.790 2.820 2.460 2.530 9,335,002 -0.34(-11.85%)
Feb 12, 2024 2.920 2.990 2.760 2.870 7,324,139 -0.04(-1.37%)
Feb 09, 2024 2.900 2.980 2.870 2.910 6,249,744 +0.01(+0.34%)
Feb 08, 2024 2.950 3.010 2.840 2.900 4,140,121 -0.04(-1.36%)
Feb 07, 2024 3.020 3.045 2.882 2.940 4,704,931 -0.06(-2.00%)
Feb 06, 2024 2.640 3.020 2.610 3.000 6,074,246 +0.40(+15.61%)
Feb 05, 2024 2.830 2.830 2.580 2.595 4,422,580 -0.27(-9.58%)
Feb 02, 2024 2.860 2.910 2.800 2.870 4,002,817 -0.05(-1.71%)
Feb 01, 2024 2.810 2.930 2.740 2.920 5,904,920 +0.20(+7.35%)
Jan 31, 2024 2.770 2.940 2.700 2.720 8,053,251 -0.07(-2.51%)
Jan 30, 2024 2.900 2.930 2.780 2.790 3,672,043 -0.17(-5.74%)
Jan 29, 2024 2.730 2.970 2.670 2.960 7,430,970 +0.24(+8.82%)
Jan 26, 2024 2.700 2.790 2.670 2.720 5,246,231 +0.07(+2.64%)
Jan 25, 2024 2.780 2.825 2.600 2.650 6,460,075 -0.21(-7.34%)
Jan 24, 2024 2.740 2.920 2.670 2.860 9,238,614 +0.19(+7.12%)
Jan 23, 2024 2.450 2.670 2.431 2.670 8,188,460 +0.32(+13.62%)
Jan 22, 2024 2.240 2.410 2.210 2.350 6,380,067 +0.14(+6.33%)
Jan 19, 2024 2.200 2.240 2.090 2.210 8,932,743 +0.05(+2.31%)
Jan 18, 2024 2.300 2.390 2.150 2.160 10,348,990 -0.10(-4.42%)
Jan 17, 2024 2.310 2.320 2.140 2.260 10,730,603 -0.11(-4.44%)
Jan 16, 2024 2.590 2.590 2.350 2.365 7,026,568 -0.14(-5.59%)
Jan 12, 2024 2.880 2.905 2.500 2.505 11,799,985 -0.32(-11.33%)
Jan 11, 2024 2.860 2.920 2.810 2.825 4,834,514 -0.04(-1.40%)
Jan 10, 2024 3.200 3.240 2.860 2.865 12,114,695 -0.31(-9.91%)
Jan 09, 2024 3.290 3.565 3.165 3.180 11,875,062 -0.13(-3.93%)
Jan 08, 2024 3.340 3.350 3.140 3.310 5,809,032 +0.04(+1.22%)
Jan 05, 2024 3.030 3.290 2.980 3.270 7,669,497 +0.24(+7.92%)
Jan 04, 2024 2.940 3.070 2.890 3.030 4,688,874 +0.05(+1.68%)
Jan 03, 2024 3.040 3.080 2.930 2.980 6,630,960 -0.14(-4.49%)
Jan 02, 2024 3.270 3.312 3.075 3.120 8,953,853 -0.25(-7.42%)
Dec 29, 2023 3.510 3.585 3.310 3.370 6,603,571 -0.12(-3.44%)
Dec 28, 2023 3.650 3.685 3.430 3.490 5,217,175 -0.16(-4.38%)
Dec 27, 2023 3.640 3.690 3.560 3.650 4,976,465 +0.05(+1.39%)
Dec 26, 2023 3.520 3.640 3.390 3.600 6,803,108 +0.13(+3.75%)
Dec 22, 2023 3.340 3.530 3.260 3.470 7,359,263 +0.16(+4.83%)
Dec 21, 2023 3.300 3.365 3.230 3.310 4,267,205 +0.15(+4.75%)
Dec 20, 2023 3.390 3.620 3.140 3.160 10,686,771 -0.26(-7.60%)
Dec 19, 2023 3.080 3.430 3.060 3.420 7,852,563 +0.35(+11.40%)
Dec 18, 2023 3.260 3.340 3.000 3.070 9,081,410 -0.17(-5.25%)
Dec 15, 2023 3.120 3.360 3.010 3.240 28,456,324 +0.18(+5.88%)
Dec 14, 2023 2.950 3.175 2.900 3.060 18,790,080 +0.21(+7.37%)
Dec 13, 2023 2.460 2.870 2.420 2.850 11,292,203 +0.39(+15.85%)
Dec 12, 2023 2.460 2.490 2.360 2.460 6,250,292 -0.01(-0.40%)
Dec 11, 2023 2.370 2.470 2.300 2.470 7,149,283 +0.10(+4.22%)
Dec 08, 2023 2.420 2.460 2.330 2.370 8,895,162 -0.04(-1.66%)
Dec 07, 2023 2.570 2.580 2.400 2.410 8,751,701 -0.18(-6.95%)
Dec 06, 2023 2.540 2.680 2.490 2.590 8,147,831 +0.11(+4.44%)
Dec 05, 2023 2.510 2.610 2.450 2.480 4,191,780 -0.06(-2.36%)
Dec 04, 2023 2.460 2.680 2.440 2.540 7,558,417 +0.08(+3.25%)
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.