U.S. markets open in 5 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.4300-0.0300 (-2.05%)
Al cierre: 04:00PM EDT
1.3900 -0.04 (-2.80%)
Antes de la apertura del mercado: 09:21AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20241.55501.57001.38001.43001.43005,801,500
23 abr 20241.30001.54001.28001.46001.460012,047,200
22 abr 20241.34001.37001.24001.30001.30005,420,800
19 abr 20241.25001.34001.25001.31001.31005,479,300
18 abr 20241.25001.38001.21001.26001.26007,555,500
17 abr 20241.35001.36001.22001.25001.25007,228,400
16 abr 20241.32001.38001.26501.33001.33005,364,800
15 abr 20241.36001.50001.27501.33501.335010,004,200
12 abr 20241.48001.48001.27001.30001.300015,268,200
11 abr 20241.76001.77001.23501.44001.440021,010,200
10 abr 20241.76001.79801.72001.76001.76007,381,200
09 abr 20241.87001.95001.85001.92001.92004,523,000
08 abr 20242.00002.05001.86001.88001.88006,116,200
05 abr 20241.98002.04101.95002.00002.00004,311,300
04 abr 20242.10002.21001.96502.01002.01008,425,900
03 abr 20241.90002.03001.88001.99001.99005,719,400
02 abr 20242.02002.06001.91501.93001.93007,549,700
01 abr 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 ene 20242.77002.94002.70002.72002.72008,058,000
30 ene 20242.90002.93002.78002.79002.79003,680,800
29 ene 20242.73002.97002.67002.96002.96007,444,000
26 ene 20242.70002.79002.67002.72002.72005,246,200
25 ene 20242.78002.82502.60002.65002.65006,474,400
24 ene 20242.74002.92002.67002.86002.86009,254,300
23 ene 20242.45002.67002.43102.67002.67008,171,700
22 ene 20242.24002.41002.21002.35002.35006,389,100
19 ene 20242.20002.24002.09002.21002.21008,917,500
18 ene 20242.30002.39002.15002.16002.160010,111,100
17 ene 20242.31002.32002.14002.26002.260010,733,500
16 ene 20242.59002.59002.35002.36502.36507,041,200
12 ene 20242.88002.90502.50002.50502.505011,766,200
11 ene 20242.86002.92002.81002.82502.82504,838,600
10 ene 20243.20003.24002.86002.86502.865012,141,500
09 ene 20243.29003.56503.16503.18003.180011,917,300
08 ene 20243.34003.35003.14003.31003.31005,824,800
05 ene 20243.03003.29002.98003.27003.27007,659,100
04 ene 20242.94003.07002.89003.03003.03004,707,100
03 ene 20243.03803.08002.93002.98002.98006,640,800
02 ene 20243.27003.31203.07503.12003.12008,960,300
29 dic 20233.51003.58503.31003.37003.37006,579,300
28 dic 20233.65003.68503.43003.49003.49005,234,700
27 dic 20233.64003.69003.56003.65003.65004,993,300
26 dic 20233.52003.64003.39003.60003.60006,834,000
22 dic 20233.34003.53003.26003.47003.47007,348,900
21 dic 20233.30003.36503.23003.31003.31004,280,000
20 dic 20233.39003.62003.14003.16003.160010,717,000
19 dic 20233.08003.43003.06003.42003.42007,868,800
18 dic 20233.26003.34003.00003.07003.07009,108,900
15 dic 20233.12003.36003.01003.24003.240027,875,600
14 dic 20232.95003.17502.90003.06003.060018,799,300
13 dic 20232.46002.87002.42002.85002.850011,324,400
12 dic 20232.46002.49002.36002.46002.46006,275,200
11 dic 20232.37002.47002.30002.47002.47007,152,600
08 dic 20232.42002.46002.33002.37002.37008,880,800
07 dic 20232.57002.58002.40002.41002.41008,761,000
06 dic 20232.54002.68002.49002.59002.59008,148,700
05 dic 20232.51002.61002.45002.48002.48004,199,500
04 dic 20232.46002.68002.44002.54002.54007,572,600
01 dic 20232.48002.62002.40402.46002.46007,962,900
30 nov 20232.47002.51002.37002.50002.50006,539,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...