Italia markets close in 7 hours 8 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3400-0,0150 (-1,11%)
Alla chiusura: 04:00PM EDT
1,3400 0,00 (0,00%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20241,35001,35501,29001,34001,34005.080.300
24 giu 20241,40001,44001,31001,35501,35506.543.200
21 giu 20241,37001,42001,35001,41001,410010.737.900
20 giu 20241,44001,44001,36001,39001,39007.514.600
18 giu 20241,48001,51001,40001,44001,44005.397.000
17 giu 20241,40001,51001,40001,47001,47004.535.000
14 giu 20241,39001,44001,38001,43001,43003.987.500
13 giu 20241,44001,46001,37001,39001,39004.852.500
12 giu 20241,51001,55001,42401,45001,45006.357.100
11 giu 20241,39001,46001,36001,44001,44005.807.800
10 giu 20241,38001,44501,38001,42001,42004.236.700
07 giu 20241,41001,45901,38001,43001,43005.903.700
06 giu 20241,53001,56001,42001,45001,45006.693.800
05 giu 20241,50001,57001,46001,56001,56004.449.200
04 giu 20241,59001,59001,45001,46501,46507.203.300
03 giu 20241,66001,68001,58001,59001,59004.204.000
31 mag 20241,74001,76001,55001,64001,64007.016.400
30 mag 20241,63001,75001,63001,73001,73008.438.500
29 mag 20241,59001,66001,56001,64001,64004.990.700
28 mag 20241,63001,74001,61001,64001,64007.220.000
24 mag 20241,53001,59001,51001,59001,59004.032.900
23 mag 20241,58001,59001,51001,52001,52006.639.100
22 mag 20241,61001,66501,58001,59501,59505.004.800
21 mag 20241,69001,71001,58001,60001,600011.068.600
20 mag 20241,75001,90001,71001,73001,73009.640.500
17 mag 20241,70001,76501,68001,72001,72008.945.800
16 mag 20241,77001,82001,68001,73001,73008.199.800
15 mag 20242,02002,06001,74201,77001,770012.986.900
14 mag 20241,90002,12001,87001,92001,920021.762.600
13 mag 20241,74001,91001,71501,82001,820011.357.300
10 mag 20241,78001,78001,67001,71001,71009.126.000
09 mag 20241,96001,96001,67001,69001,690018.810.400
08 mag 20241,76002,32001,70001,96001,960061.552.900
07 mag 20241,70001,77001,64001,65001,650010.530.800
06 mag 20241,53001,69001,53001,67001,670010.552.700
03 mag 20241,55001,70001,52001,68001,680010.417.400
02 mag 20241,50001,55001,45001,50001,50004.394.200
01 mag 20241,47001,54001,45001,48001,48003.620.700
30 apr 20241,47001,51001,43001,47001,47006.872.800
29 apr 20241,50001,62001,41001,46001,46005.319.200
26 apr 20241,40001,45001,38001,44001,44004.324.600
25 apr 20241,41001,44001,35001,37001,37004.675.700
24 apr 20241,55501,57001,38001,43001,43005.833.900
23 apr 20241,30001,54001,28001,46001,460012.047.200
22 apr 20241,34001,37001,24001,30001,30005.420.800
19 apr 20241,25001,34001,25001,31001,31005.479.300
18 apr 20241,25001,38001,21001,26001,26007.555.500
17 apr 20241,35001,36001,22001,25001,25007.228.400
16 apr 20241,32001,38001,26501,33001,33005.364.800
15 apr 20241,36001,50001,27501,33501,335010.004.200
12 apr 20241,48001,48001,27001,30001,300015.268.200
11 apr 20241,76001,77001,23501,44001,440021.010.200
10 apr 20241,76001,79801,72001,76001,76007.381.200
09 apr 20241,87001,95001,85001,92001,92004.523.000
08 apr 20242,00002,05001,86001,88001,88006.116.200
05 apr 20241,98002,04101,95002,00002,00004.311.300
04 apr 20242,10002,21001,96502,01002,01008.425.900
03 apr 20241,90002,03001,88001,99001,99005.719.400
02 apr 20242,02002,06001,91501,93001,93007.549.700
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...