Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminar Technologies Inc (NQ: LAZR )

1.640 -0.090 (-5.20%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2021 15.67 15.86 15.46 15.60 1,655,512 -0.01(-0.06%)
Sep 29, 2021 16.47 16.47 15.51 15.61 2,915,313 -0.61(-3.76%)
Sep 28, 2021 17.20 17.58 16.15 16.22 3,305,238 -1.19(-6.84%)
Sep 27, 2021 16.85 17.91 16.80 17.41 3,568,481 +0.58(+3.45%)
Sep 24, 2021 17.20 17.30 16.65 16.83 2,198,354 -0.49(-2.83%)
Sep 23, 2021 16.92 17.58 16.78 17.32 3,235,993 +0.50(+2.97%)
Sep 22, 2021 17.08 17.22 16.80 16.82 1,585,283 -0.14(-0.83%)
Sep 21, 2021 16.67 17.39 16.54 16.96 2,467,428 +0.43(+2.60%)
Sep 20, 2021 16.66 16.80 16.20 16.53 2,436,562 -0.56(-3.28%)
Sep 17, 2021 16.72 17.09 16.45 17.09 4,746,290 +0.35(+2.09%)
Sep 16, 2021 16.17 17.13 15.96 16.74 3,473,049 +0.40(+2.45%)
Sep 15, 2021 16.68 16.68 16.21 16.34 2,131,107 -0.34(-2.04%)
Sep 14, 2021 16.40 16.79 16.27 16.68 1,784,418 +0.26(+1.58%)
Sep 13, 2021 16.61 16.80 16.11 16.42 1,587,737 -0.08(-0.48%)
Sep 10, 2021 16.91 17.03 16.36 16.50 1,674,205 -0.37(-2.19%)
Sep 09, 2021 16.45 16.95 16.16 16.87 1,827,720 +0.34(+2.06%)
Sep 08, 2021 17.26 17.29 16.23 16.53 3,580,065 -0.70(-4.06%)
Sep 07, 2021 17.15 17.75 17.14 17.23 2,479,797 -0.05(-0.30%)
Sep 03, 2021 17.60 17.60 16.98 17.28 1,732,939 -0.14(-0.80%)
Sep 02, 2021 17.06 17.77 17.02 17.42 2,112,644 +0.27(+1.57%)
Sep 01, 2021 17.44 17.66 17.14 17.15 2,080,088 -0.23(-1.32%)
Aug 31, 2021 16.61 17.67 16.61 17.38 2,826,145 +0.75(+4.51%)
Aug 30, 2021 17.31 17.40 16.40 16.63 3,241,246 -0.51(-2.98%)
Aug 27, 2021 17.07 17.48 16.95 17.14 2,149,129 +0.14(+0.82%)
Aug 26, 2021 17.07 17.62 16.89 17.00 2,601,648 -0.07(-0.41%)
Aug 25, 2021 17.21 17.45 16.92 17.07 2,505,615 -0.11(-0.64%)
Aug 24, 2021 16.68 17.44 16.68 17.18 3,485,583 +0.68(+4.12%)
Aug 23, 2021 16.11 16.80 15.96 16.50 5,311,423 +0.76(+4.83%)
Aug 20, 2021 14.44 15.88 14.42 15.74 6,557,230 +0.52(+3.42%)
Aug 19, 2021 15.50 15.54 14.81 15.22 6,010,334 -0.37(-2.37%)
Aug 18, 2021 16.15 16.38 15.56 15.59 5,383,594 -0.54(-3.35%)
Aug 17, 2021 17.08 17.08 15.67 16.13 6,262,232 -1.05(-6.11%)
Aug 16, 2021 16.98 17.58 16.85 17.18 4,130,322 -0.04(-0.23%)
Aug 13, 2021 17.53 17.78 16.50 17.22 6,899,912 -0.18(-1.03%)
Aug 12, 2021 18.30 18.55 17.26 17.40 6,621,486 -1.04(-5.64%)
Aug 11, 2021 18.40 18.49 17.65 18.44 3,285,321 +0.00(+0.00%)
Aug 10, 2021 18.64 18.78 18.05 18.44 1,987,824 -0.19(-1.02%)
Aug 09, 2021 18.08 18.76 17.68 18.63 3,028,105 +0.55(+3.04%)
Aug 06, 2021 18.40 18.63 18.05 18.08 1,932,308 -0.15(-0.82%)
Aug 05, 2021 18.11 18.36 17.80 18.23 1,955,488 +0.22(+1.22%)
Aug 04, 2021 17.54 18.42 17.54 18.01 2,485,752 +0.37(+2.10%)
Aug 03, 2021 18.26 18.29 17.40 17.64 2,906,821 -0.65(-3.55%)
Aug 02, 2021 18.52 18.74 18.11 18.29 1,640,419 -0.11(-0.60%)
Jul 30, 2021 18.07 18.82 18.01 18.40 2,076,452 +0.10(+0.55%)
Jul 29, 2021 18.59 18.88 18.29 18.30 2,744,580 -0.04(-0.22%)
Jul 28, 2021 17.37 18.60 17.37 18.34 3,441,681 +1.06(+6.13%)
Jul 27, 2021 17.71 17.76 16.86 17.28 2,758,158 -0.45(-2.54%)
Jul 26, 2021 17.48 18.10 17.05 17.73 2,424,701 +0.19(+1.08%)
Jul 23, 2021 17.69 17.82 17.30 17.54 2,313,338 -0.40(-2.23%)
Jul 22, 2021 18.57 18.80 17.75 17.94 2,479,547 -0.64(-3.44%)
Jul 21, 2021 18.24 18.91 18.22 18.58 3,346,601 +0.33(+1.81%)
Jul 20, 2021 18.14 18.46 17.37 18.25 3,831,252 +0.35(+1.96%)
Jul 19, 2021 17.64 17.97 17.00 17.90 3,689,282 -0.24(-1.32%)
Jul 16, 2021 18.49 18.69 17.94 18.14 3,735,108 -0.35(-1.89%)
Jul 15, 2021 18.60 19.35 18.23 18.49 3,966,703 -0.27(-1.44%)
Jul 14, 2021 19.86 19.94 18.67 18.76 4,254,192 -1.03(-5.20%)
Jul 13, 2021 20.00 20.15 19.68 19.79 2,325,802 -0.21(-1.05%)
Jul 12, 2021 20.17 20.40 19.66 20.00 3,273,094 -0.15(-0.74%)
Jul 09, 2021 19.38 20.23 19.38 20.15 3,565,472 +0.31(+1.56%)
Jul 08, 2021 19.14 20.25 19.05 19.84 3,980,117 -0.22(-1.10%)
Jul 07, 2021 21.20 21.58 19.90 20.06 4,446,087 -0.61(-2.95%)
Jul 06, 2021 21.23 21.23 20.29 20.67 4,199,559 -0.32(-1.52%)
Jul 02, 2021 21.46 21.61 20.70 20.99 3,137,028 -0.40(-1.87%)
Jul 01, 2021 21.99 22.16 21.03 21.39 4,719,516 -0.56(-2.55%)
Jun 30, 2021 22.17 22.71 21.37 21.95 9,278,771 -0.05(-0.23%)
Jun 29, 2021 22.74 23.15 22.00 22.00 9,503,398 -1.18(-5.09%)
Jun 28, 2021 24.09 24.62 22.97 23.18 6,291,012 -1.09(-4.49%)
Jun 25, 2021 24.78 25.28 23.78 24.27 6,005,113 +0.32(+1.34%)
Jun 24, 2021 24.56 25.30 23.53 23.95 13,578,840 +1.53(+6.82%)
Jun 23, 2021 22.16 22.79 22.02 22.42 3,033,490 +0.29(+1.31%)
Jun 22, 2021 22.46 22.65 21.50 22.13 5,260,066 -0.65(-2.85%)
Jun 21, 2021 23.40 23.52 22.43 22.78 2,950,058 -0.63(-2.69%)
Jun 18, 2021 22.95 23.43 22.25 23.41 6,003,778 +0.25(+1.08%)
Jun 17, 2021 23.56 24.19 22.42 23.16 4,889,816 -0.83(-3.46%)
Jun 16, 2021 24.00 25.04 23.56 23.99 5,668,814 +0.11(+0.46%)
Jun 15, 2021 23.88 24.20 23.15 23.88 4,565,868 -0.09(-0.38%)
Jun 14, 2021 23.74 24.12 22.85 23.97 3,775,949 +0.40(+1.70%)
Jun 11, 2021 23.97 24.39 23.45 23.57 3,322,611 -0.05(-0.21%)
Jun 10, 2021 24.19 24.53 23.27 23.62 3,548,314 -0.81(-3.32%)
Jun 09, 2021 25.11 25.49 23.53 24.43 5,522,775 -0.82(-3.25%)
Jun 08, 2021 24.79 26.39 24.43 25.25 7,965,535 +0.52(+2.10%)
Jun 07, 2021 24.42 25.39 23.83 24.73 5,954,777 +0.78(+3.26%)
Jun 04, 2021 24.21 24.99 23.44 23.95 4,167,487 -0.66(-2.68%)
Jun 03, 2021 22.95 25.52 22.60 24.61 10,663,565 +1.08(+4.59%)
Jun 02, 2021 20.69 23.84 20.51 23.53 11,799,948 +3.03(+14.78%)
Jun 01, 2021 20.13 20.92 19.76 20.50 6,461,068 -0.01(-0.05%)
May 28, 2021 21.05 21.39 20.33 20.51 3,557,704 -0.60(-2.84%)
May 27, 2021 21.30 21.30 20.42 21.11 6,154,207 +0.07(+0.33%)
May 26, 2021 20.40 21.48 20.25 21.04 5,206,118 +0.61(+2.99%)
May 25, 2021 21.20 21.42 20.25 20.43 4,701,948 -0.77(-3.63%)
May 24, 2021 23.44 23.50 21.00 21.20 11,840,549 -0.21(-0.98%)
May 21, 2021 22.60 22.81 21.27 21.41 6,035,028 -1.75(-7.56%)
May 20, 2021 21.02 23.20 19.88 23.16 9,348,196 +2.15(+10.23%)
May 19, 2021 20.79 21.43 20.50 21.01 2,571,945 -1.03(-4.67%)
May 18, 2021 21.70 22.62 21.51 22.04 2,989,533 -0.08(-0.36%)
May 17, 2021 21.13 22.12 20.60 22.12 3,594,288 +0.97(+4.59%)
May 14, 2021 19.41 21.28 19.30 21.15 3,243,774 +2.33(+12.38%)
May 13, 2021 20.00 20.74 17.60 18.82 4,308,876 -1.09(-5.47%)
May 12, 2021 19.89 21.28 19.61 19.91 2,637,718 -1.11(-5.28%)
May 11, 2021 18.29 21.16 18.11 21.02 3,875,826 +1.16(+5.84%)
May 10, 2021 20.90 20.99 19.43 19.86 2,586,002 -0.98(-4.70%)
May 07, 2021 20.01 21.50 19.92 20.84 2,571,190 +1.22(+6.22%)
May 06, 2021 20.64 21.01 19.48 19.62 3,077,368 -1.44(-6.84%)
May 05, 2021 21.76 22.28 20.90 21.06 2,045,945 -0.79(-3.62%)
May 04, 2021 21.40 21.88 20.00 21.85 3,400,191 -0.12(-0.55%)
May 03, 2021 22.77 22.92 21.52 21.97 2,848,770 -0.78(-3.43%)
Apr 30, 2021 23.82 24.83 22.38 22.75 4,261,000 -1.84(-7.48%)
Apr 29, 2021 24.85 25.50 23.50 24.59 3,630,934 +0.16(+0.65%)
Apr 28, 2021 23.36 24.88 23.20 24.43 3,984,949 +0.58(+2.43%)
Apr 27, 2021 24.73 25.51 23.11 23.85 6,956,528 -1.66(-6.51%)
Apr 26, 2021 23.91 26.38 23.17 25.51 18,601,096 +3.33(+15.01%)
Apr 23, 2021 18.87 22.50 18.84 22.18 11,424,800 +3.39(+18.04%)
Apr 22, 2021 18.81 19.18 17.76 18.79 6,312,375 -0.14(-0.74%)
Apr 21, 2021 16.33 19.85 16.05 18.93 22,772,872 +2.50(+15.22%)
Apr 20, 2021 16.66 17.63 16.02 16.43 4,873,047 -0.41(-2.43%)
Apr 19, 2021 17.80 17.90 16.75 16.84 4,830,099 -0.83(-4.70%)
Apr 16, 2021 17.87 18.41 17.59 17.67 3,396,100 -0.39(-2.16%)
Apr 15, 2021 19.35 19.35 17.16 18.06 7,538,397 -1.15(-5.99%)
Apr 14, 2021 20.14 20.42 19.10 19.21 5,212,886 -0.83(-4.14%)
Apr 13, 2021 20.52 20.52 19.22 20.04 5,749,389 -0.38(-1.86%)
Apr 12, 2021 21.63 21.67 20.15 20.42 4,444,998 -1.20(-5.55%)
Apr 09, 2021 22.00 22.16 21.45 21.62 3,018,700 -0.44(-1.99%)
Apr 08, 2021 23.04 23.11 21.80 22.06 5,475,332 -0.47(-2.09%)
Apr 07, 2021 25.13 25.13 22.50 22.53 4,544,189 -2.47(-9.88%)
Apr 06, 2021 24.99 25.28 24.33 25.00 2,948,437 -0.09(-0.36%)
Apr 05, 2021 25.36 25.45 24.52 25.09 2,726,278 +0.66(+2.70%)
Apr 01, 2021 25.40 26.07 24.16 24.43 2,870,400 +0.12(+0.49%)
Mar 31, 2021 24.47 24.75 23.57 24.31 2,998,579 +0.69(+2.92%)
Mar 30, 2021 23.61 23.66 22.17 23.62 2,989,127 +0.17(+0.72%)
Mar 29, 2021 24.52 24.63 22.70 23.45 3,576,516 -1.25(-5.06%)
Mar 26, 2021 26.00 26.05 23.52 24.70 3,355,800 -1.31(-5.04%)
Mar 25, 2021 24.94 26.08 23.90 26.01 3,785,676 +0.49(+1.92%)
Mar 24, 2021 28.77 28.81 25.40 25.52 4,022,358 -2.81(-9.92%)
Mar 23, 2021 29.87 30.30 27.96 28.33 5,933,939 -1.76(-5.85%)
Mar 22, 2021 31.14 31.39 29.51 30.09 5,728,087 -0.57(-1.86%)
Mar 19, 2021 26.44 31.22 25.25 30.66 25,988,500 +4.36(+16.58%)
Mar 18, 2021 30.48 30.95 26.12 26.30 15,105,537 -1.16(-4.22%)
Mar 17, 2021 26.72 28.03 26.30 27.46 6,292,361 -0.45(-1.61%)
Mar 16, 2021 29.50 29.71 27.21 27.91 4,534,396 -1.21(-4.16%)
Mar 15, 2021 27.98 29.94 27.80 29.12 5,057,311 +1.66(+6.05%)
Mar 12, 2021 26.15 27.76 25.39 27.46 5,115,100 +1.17(+4.45%)
Mar 11, 2021 26.38 26.43 25.50 26.29 4,560,766 +1.26(+5.03%)
Mar 10, 2021 24.00 25.95 23.60 25.03 5,075,020 +2.00(+8.68%)
Mar 09, 2021 23.10 23.60 22.18 23.03 5,600,187 +1.28(+5.89%)
Mar 08, 2021 23.26 23.58 21.70 21.75 4,420,656 -1.18(-5.15%)
Mar 05, 2021 23.89 23.95 19.60 22.93 7,578,300 -0.53(-2.26%)
Mar 04, 2021 25.06 25.74 22.00 23.46 7,508,082 -1.77(-7.02%)
Mar 03, 2021 28.39 28.54 25.00 25.23 4,516,806 -2.57(-9.24%)
Mar 02, 2021 28.92 29.46 27.75 27.80 2,058,094 -1.17(-4.04%)
Mar 01, 2021 27.85 29.69 27.62 28.97 3,066,992 +1.84(+6.78%)
Feb 26, 2021 27.70 28.40 26.18 27.13 4,154,600 -1.02(-3.62%)
Feb 25, 2021 29.51 30.39 27.53 28.15 3,866,815 -1.32(-4.48%)
Feb 24, 2021 29.64 29.83 28.43 29.47 3,410,046 +0.27(+0.92%)
Feb 23, 2021 29.86 29.99 25.51 29.20 7,165,316 -1.99(-6.38%)
Feb 22, 2021 33.49 33.67 30.81 31.19 7,488,695 -2.50(-7.42%)
Feb 19, 2021 33.59 35.75 32.52 33.69 8,998,600 +0.85(+2.59%)
Feb 18, 2021 33.10 33.43 32.04 32.84 4,022,757 -1.21(-3.55%)
Feb 17, 2021 35.16 35.25 32.58 34.05 4,973,309 -1.48(-4.17%)
Feb 16, 2021 38.80 40.15 35.16 35.53 9,901,225 -2.20(-5.83%)
Feb 12, 2021 35.90 37.89 34.70 37.73 8,954,800 +1.79(+4.98%)
Feb 11, 2021 33.60 37.35 33.18 35.94 14,806,841 +2.22(+6.58%)
Feb 10, 2021 34.41 35.70 32.11 33.72 8,933,450 -0.03(-0.09%)
Feb 09, 2021 32.65 33.87 31.53 33.75 8,452,068 +1.00(+3.05%)
Feb 08, 2021 33.80 34.83 32.15 32.75 9,272,156 -0.60(-1.80%)
Feb 05, 2021 33.13 34.62 32.67 33.35 7,393,200 +0.49(+1.49%)
Feb 04, 2021 32.81 33.67 31.82 32.86 5,839,217 +0.66(+2.05%)
Feb 03, 2021 33.42 33.50 31.82 32.20 4,690,473 -0.43(-1.32%)
Feb 02, 2021 32.59 34.45 32.45 32.63 4,469,258 -0.69(-2.07%)
Feb 01, 2021 33.42 33.60 31.30 33.32 4,343,453 +0.62(+1.90%)
Jan 29, 2021 34.50 34.61 31.25 32.70 4,862,100 -1.31(-3.85%)
Jan 28, 2021 35.60 36.39 32.64 34.01 5,450,421 -1.23(-3.49%)
Jan 27, 2021 34.74 40.98 33.86 35.24 14,988,339 -1.08(-2.97%)
Jan 26, 2021 37.40 38.20 34.79 36.32 8,036,202 -1.13(-3.02%)
Jan 25, 2021 35.43 38.47 33.20 37.45 18,584,860 +3.45(+10.15%)
Jan 22, 2021 32.30 34.40 31.75 34.00 6,326,200 +1.15(+3.50%)
Jan 21, 2021 32.42 34.30 32.00 32.85 7,779,559 +0.48(+1.48%)
Jan 20, 2021 30.40 33.74 29.50 32.37 14,347,579 +2.52(+8.44%)
Jan 19, 2021 31.03 31.23 29.50 29.85 5,926,587 -0.69(-2.26%)
Jan 15, 2021 32.38 32.68 30.50 30.54 5,252,500 -1.83(-5.65%)
Jan 14, 2021 33.90 33.90 31.70 32.37 7,265,323 -0.95(-2.85%)
Jan 13, 2021 32.50 35.75 31.35 33.32 13,567,014 +1.85(+5.88%)
Jan 12, 2021 31.54 31.95 30.10 31.47 5,413,932 +0.01(+0.03%)
Jan 11, 2021 32.01 33.25 30.80 31.46 6,740,623 -1.53(-4.64%)
Jan 08, 2021 32.69 35.25 31.80 32.99 7,701,200 +0.86(+2.68%)
Jan 07, 2021 31.52 33.48 31.30 32.13 6,298,955 +1.46(+4.76%)
Jan 06, 2021 30.42 31.90 30.03 30.67 4,751,017 +0.62(+2.06%)
Jan 05, 2021 30.00 30.76 28.52 30.05 6,745,278 -1.29(-4.12%)
Jan 04, 2021 34.00 35.20 30.66 31.34 8,166,841 -2.66(-7.82%)
Dec 31, 2020 34.00 34.00 34.00 13,152,680 -2.14(-5.92%)
Dec 30, 2020 33.57 36.22 33.00 36.14 13,152,680 +3.78(+11.68%)
Dec 29, 2020 31.00 35.47 30.20 32.36 18,517,918 +1.31(+4.22%)
Dec 28, 2020 34.27 34.30 30.65 31.05 6,752,527 -2.01(-6.08%)
Dec 24, 2020 34.15 34.88 32.00 33.06 8,529,600 -2.16(-6.13%)
Dec 23, 2020 36.15 36.96 33.01 35.22 13,783,237 -2.15(-5.75%)
Dec 22, 2020 38.17 39.72 35.31 37.37 30,433,178 +2.22(+6.32%)
Dec 21, 2020 29.17 35.25 28.31 35.15 36,843,368 +7.53(+27.26%)
Dec 18, 2020 26.36 27.63 25.64 27.62 13,912,300 +2.50(+9.95%)
Dec 17, 2020 26.18 26.85 25.00 25.12 10,970,645 +0.42(+1.70%)
Dec 16, 2020 25.17 26.00 23.70 24.70 20,379,428 +1.83(+8.00%)
Dec 15, 2020 28.67 30.34 22.32 22.87 37,260,136 -4.89(-17.62%)
Dec 14, 2020 30.35 30.50 25.85 27.76 23,667,472 -0.36(-1.28%)
Dec 11, 2020 31.98 33.21 27.69 28.12 22,200,900 -6.05(-17.71%)
Dec 10, 2020 34.30 37.20 33.33 34.17 14,641,523 -2.75(-7.45%)
Dec 09, 2020 40.12 41.93 35.00 36.92 24,429,720 -4.88(-11.67%)
Dec 08, 2020 46.59 47.80 36.77 41.80 67,527,272 +0.92(+2.25%)
Dec 07, 2020 33.00 43.38 33.00 40.88 58,080,544 +9.48(+30.19%)
Dec 04, 2020 29.53 34.44 27.85 31.40 66,999,900 +8.42(+36.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.