Italia markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9700+0,1900 (+10,67%)
Alla chiusura: 04:00PM EDT
1,9800 +0,01 (+0,51%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241,82001,98001,79001,97001,970010.418.444
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 gen 20242,77002,94002,70002,72002,72008.058.000
30 gen 20242,90002,93002,78002,79002,79003.680.800
29 gen 20242,73002,97002,67002,96002,96007.444.000
26 gen 20242,70002,79002,67002,72002,72005.246.200
25 gen 20242,78002,82502,60002,65002,65006.474.400
24 gen 20242,74002,92002,67002,86002,86009.254.300
23 gen 20242,45002,67002,43102,67002,67008.171.700
22 gen 20242,24002,41002,21002,35002,35006.389.100
19 gen 20242,20002,24002,09002,21002,21008.917.500
18 gen 20242,30002,39002,15002,16002,160010.111.100
17 gen 20242,31002,32002,14002,26002,260010.733.500
16 gen 20242,59002,59002,35002,36502,36507.041.200
12 gen 20242,88002,90502,50002,50502,505011.766.200
11 gen 20242,86002,92002,81002,82502,82504.838.600
10 gen 20243,20003,24002,86002,86502,865012.141.500
09 gen 20243,29003,56503,16503,18003,180011.917.300
08 gen 20243,34003,35003,14003,31003,31005.824.800
05 gen 20243,03003,29002,98003,27003,27007.659.100
04 gen 20242,94003,07002,89003,03003,03004.707.100
03 gen 20243,03803,08002,93002,98002,98006.640.800
02 gen 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
29 nov 20232,45002,64502,43002,43502,43505.760.000
28 nov 20232,61002,62002,36002,41002,410011.415.100
27 nov 20232,69002,72002,60002,63002,63008.956.700
24 nov 20232,73002,79002,62002,74002,74003.028.000
22 nov 20232,66002,79002,63002,72002,72005.436.800
21 nov 20232,81002,81002,61002,62002,62008.009.400
20 nov 20232,88002,97002,76002,83002,83007.527.300
17 nov 20232,81002,92002,65002,88002,88009.612.500
16 nov 20233,30003,30002,69002,74002,740014.032.200
15 nov 20232,98003,51002,95003,33003,330011.794.300
14 nov 20233,17003,23002,71002,94002,940016.131.900
13 nov 20233,20003,22003,01003,02003,02004.772.200
10 nov 20233,18003,26003,05103,18003,18005.050.700
09 nov 20233,38003,39003,01003,13003,13009.911.200
08 nov 20233,66003,75503,50003,68003,68004.740.700
07 nov 20233,57003,61003,45003,56003,56003.086.800
06 nov 20233,99003,99003,43003,58003,58007.202.700
03 nov 20233,57003,97703,56503,69003,69007.369.300
*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...