La bourse est fermée

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
1,4400+0,0700 (+5,11 %)
À la clôture : 04:00PM EDT
1,4400 0,00 (0,00 %)
Échanges après Bourse : 07:56PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,40001,45001,38001,44001,44004 314 000
25 avr. 20241,41001,44001,35001,37001,37004 675 700
24 avr. 20241,55501,57001,38001,43001,43005 833 900
23 avr. 20241,30001,54001,28001,46001,460012 047 200
22 avr. 20241,34001,37001,24001,30001,30005 420 800
19 avr. 20241,25001,34001,25001,31001,31005 479 300
18 avr. 20241,25001,38001,21001,26001,26007 555 500
17 avr. 20241,35001,36001,22001,25001,25007 228 400
16 avr. 20241,32001,38001,26501,33001,33005 364 800
15 avr. 20241,36001,50001,27501,33501,335010 004 200
12 avr. 20241,48001,48001,27001,30001,300015 268 200
11 avr. 20241,76001,77001,23501,44001,440021 010 200
10 avr. 20241,76001,79801,72001,76001,76007 381 200
09 avr. 20241,87001,95001,85001,92001,92004 523 000
08 avr. 20242,00002,05001,86001,88001,88006 116 200
05 avr. 20241,98002,04101,95002,00002,00004 311 300
04 avr. 20242,10002,21001,96502,01002,01008 425 900
03 avr. 20241,90002,03001,88001,99001,99005 719 400
02 avr. 20242,02002,06001,91501,93001,93007 549 700
01 avr. 20242,02002,12001,96002,10002,100010 208 800
28 mars 20241,82001,98001,79001,97001,970010 558 700
27 mars 20241,70001,80001,68001,78001,78007 935 200
26 mars 20241,75001,90001,67001,69001,690011 258 500
25 mars 20241,71001,74001,63001,69001,69005 504 700
22 mars 20241,74001,75001,66001,71001,71005 212 400
21 mars 20241,80001,81001,75501,79001,79004 318 900
20 mars 20241,72001,81801,68301,79001,79006 203 200
19 mars 20241,72001,74001,68001,70001,70005 746 100
18 mars 20241,74001,87901,66001,73001,73006 638 600
15 mars 20241,79501,83001,66301,70001,700022 925 400
14 mars 20241,91001,92001,73001,76501,765010 643 300
13 mars 20241,92002,04501,87001,92001,92007 171 300
12 mars 20241,95001,97501,87001,92001,92009 057 500
11 mars 20242,07002,13001,92001,93001,930010 505 000
08 mars 20242,11002,21502,06002,07002,07007 459 700
07 mars 20242,13002,16002,06002,07002,07007 873 800
06 mars 20242,22002,24002,06002,17002,17009 489 200
05 mars 20242,25002,38002,17002,19002,19008 443 200
04 mars 20242,35002,35002,22502,26002,26005 968 100
01 mars 20242,41002,41502,28402,33002,33006 319 600
29 févr. 20242,43002,51902,31002,39002,39007 331 100
28 févr. 20242,20002,38002,11002,38002,380013 011 600
27 févr. 20242,32002,55002,24002,50002,500012 422 800
26 févr. 20242,26002,33502,20002,24002,24008 608 300
23 févr. 20242,30002,30002,15502,19002,19007 907 700
22 févr. 20242,48002,48002,27002,30002,30008 117 000
21 févr. 20242,53002,53502,38002,40002,40006 198 300
20 févr. 20242,53002,56002,45002,54002,54006 073 200
16 févr. 20242,71002,71002,51002,53002,53006 890 100
15 févr. 20242,67002,82002,61002,71002,71007 168 900
14 févr. 20242,64002,68002,55002,62502,62504 427 300
13 févr. 20242,79002,82002,46002,53002,53009 367 200
12 févr. 20242,92002,99002,76002,87002,87007 337 100
09 févr. 20242,90002,98002,87002,91002,91006 249 700
08 févr. 20242,95003,01002,84002,90002,90004 151 200
07 févr. 20243,02003,04502,88202,94002,94004 712 300
06 févr. 20242,64003,02002,61003,00003,00006 105 500
05 févr. 20242,83002,83002,58002,59502,59504 424 600
02 févr. 20242,86002,91002,80002,87002,87004 000 900
01 févr. 20242,81002,93002,74002,92002,92005 922 400
31 janv. 20242,77002,94002,70002,72002,72008 058 000
30 janv. 20242,90002,93002,78002,79002,79003 680 800
29 janv. 20242,73002,97002,67002,96002,96007 444 000
26 janv. 20242,70002,79002,67002,72002,72005 246 200
25 janv. 20242,78002,82502,60002,65002,65006 474 400
24 janv. 20242,74002,92002,67002,86002,86009 254 300
23 janv. 20242,45002,67002,43102,67002,67008 171 700
22 janv. 20242,24002,41002,21002,35002,35006 389 100
19 janv. 20242,20002,24002,09002,21002,21008 917 500
18 janv. 20242,30002,39002,15002,16002,160010 111 100
17 janv. 20242,31002,32002,14002,26002,260010 733 500
16 janv. 20242,59002,59002,35002,36502,36507 041 200
12 janv. 20242,88002,90502,50002,50502,505011 766 200
11 janv. 20242,86002,92002,81002,82502,82504 838 600
10 janv. 20243,20003,24002,86002,86502,865012 141 500
09 janv. 20243,29003,56503,16503,18003,180011 917 300
08 janv. 20243,34003,35003,14003,31003,31005 824 800
05 janv. 20243,03003,29002,98003,27003,27007 659 100
04 janv. 20242,94003,07002,89003,03003,03004 707 100
03 janv. 20243,03803,08002,93002,98002,98006 640 800
02 janv. 20243,27003,31203,07503,12003,12008 960 300
29 déc. 20233,51003,58503,31003,37003,37006 579 300
28 déc. 20233,65003,68503,43003,49003,49005 234 700
27 déc. 20233,64003,69003,56003,65003,65004 993 300
26 déc. 20233,52003,64003,39003,60003,60006 834 000
22 déc. 20233,34003,53003,26003,47003,47007 348 900
21 déc. 20233,30003,36503,23003,31003,31004 280 000
20 déc. 20233,39003,62003,14003,16003,160010 717 000
19 déc. 20233,08003,43003,06003,42003,42007 868 800
18 déc. 20233,26003,34003,00003,07003,07009 108 900
15 déc. 20233,12003,36003,01003,24003,240027 875 600
14 déc. 20232,95003,17502,90003,06003,060018 799 300
13 déc. 20232,46002,87002,42002,85002,850011 324 400
12 déc. 20232,46002,49002,36002,46002,46006 275 200
11 déc. 20232,37002,47002,30002,47002,47007 152 600
08 déc. 20232,42002,46002,33002,37002,37008 880 800
07 déc. 20232,57002,58002,40002,41002,41008 761 000
06 déc. 20232,54002,68002,49002,59002,59008 148 700
05 déc. 20232,51002,61002,45002,48002,48004 199 500
04 déc. 20232,46002,68002,44002,54002,54007 572 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...