Luminar Technologies Inc. Class A Common Stockのデータ

Luminar Technologies Inc. Class A Common Stockの基本情報

名前 Luminar Technologies Inc. Class A Common Stock
ティッカー LAZR
国 United States
上場年 2019.0
セクター Capital Goods

Luminar Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.15 35.16 38.8 35.53 9899500.0 35.53
2021-02-12 37.89 34.7 35.9 37.73 8954800.0 37.73
2021-02-11 37.35 33.18 33.6 35.94 14834200.0 35.94
2021-02-10 35.7 32.11 34.41 33.72 8947200.0 33.72
2021-02-09 33.87 31.53 32.65 33.75 8473900.0 33.75
2021-02-08 34.83 32.15 33.8 32.75 9269700.0 32.75
2021-02-05 34.62 32.67 33.13 33.35 7393300.0 33.35
2021-02-04 33.67 31.82 32.81 32.86 5855500.0 32.86
2021-02-03 33.5 31.82 33.42 32.2 4728600.0 32.2
2021-02-02 34.45 32.45 32.59 32.63 4475800.0 32.63
2021-02-01 33.6 31.3 33.42 33.32 4360200.0 33.32
2021-01-29 34.61 31.25 34.5 32.7 4862100.0 32.7
2021-01-28 36.39 32.64 35.6 34.01 5464500.0 34.01
2021-01-27 40.98 33.86 34.87 35.24 15043900.0 35.24
2021-01-26 38.2 34.79 37.4 36.32 8059800.0 36.32
2021-01-25 38.47 33.2 35.43 37.45 18601800.0 37.45
2021-01-22 34.4 31.75 32.3 34.0 6326300.0 34.0
2021-01-21 34.3 32.0 32.42 32.85 7799700.0 32.85
2021-01-20 33.74 29.5 30.4 32.37 14395100.0 32.37
2021-01-19 31.23 29.5 31.03 29.85 5960000.0 29.85
2021-01-15 32.68 30.5 32.38 30.54 5252600.0 30.54
2021-01-14 33.9 31.7 33.9 32.37 7286000.0 32.37
2021-01-13 35.75 31.35 32.5 33.32 13601000.0 33.32
2021-01-12 31.95 30.1 31.54 31.47 5443800.0 31.47
2021-01-11 33.25 30.8 32.01 31.46 6754100.0 31.46
2021-01-08 35.25 31.8 32.69 32.99 7701200.0 32.99
2021-01-07 33.48 31.3 31.52 32.13 6389100.0 32.13
2021-01-06 31.9 30.03 30.42 30.67 4775000.0 30.67
2021-01-05 30.76 28.52 30.0 30.05 6778700.0 30.05
2021-01-04 35.2 30.66 34.0 31.34 8199100.0 31.34
2020-12-31 35.99 33.35 35.88 34.0 6896700.0 34.0
2020-12-30 36.22 33.0 33.57 36.14 13273600.0 36.14
2020-12-29 35.47 30.2 31.0 32.36 18538000.0 32.36
2020-12-28 34.3 30.65 34.27 31.05 6781400.0 31.05
2020-12-24 34.88 32.0 34.15 33.06 8529600.0 33.06
2020-12-23 36.96 33.01 36.15 35.22 13841800.0 35.22
2020-12-22 39.72 35.31 38.17 37.37 30415900.0 37.37
2020-12-21 35.25 28.31 29.17 35.15 36963700.0 35.15
2020-12-18 27.63 25.64 26.36 27.62 13912400.0 27.62
2020-12-17 26.85 25.0 26.18 25.12 11011000.0 25.12
2020-12-16 26.0 23.7 25.17 24.7 20439900.0 24.7
2020-12-15 30.34 22.32 28.67 22.87 37453100.0 22.87
2020-12-14 30.5 25.85 30.35 27.76 23704700.0 27.76
2020-12-11 33.21 27.69 31.98 28.12 22201000.0 28.12
2020-12-10 37.2 33.33 34.3 34.17 15101900.0 34.17
2020-12-09 41.93 35.0 40.12 36.92 24510800.0 36.92
2020-12-08 47.8 36.77 46.59 41.8 67770100.0 41.8
2020-12-07 43.38 33.0 33.0 40.88 58620400.0 40.88
2020-12-04 34.44 27.85 29.53 31.4 67000000.0 31.4
2020-12-03 24.97 19.1 23.65 22.98 32274400.0 22.98
2020-12-02 18.59 14.0 15.5 18.0 10648200.0 18.0
2020-12-01 19.71 16.3 18.95 17.0 7253800.0 17.0
2020-11-30 18.94 16.16 17.14 18.4 10362400.0 18.4
2020-11-27 15.7 13.92 13.99 15.39 4633500.0 15.39
2020-11-25 13.69 12.94 13.25 13.59 3057100.0 13.59
2020-11-24 14.0 12.7 13.61 13.6 5090000.0 13.6
2020-11-23 14.5 12.75 13.3 12.9 8532300.0 12.9
2020-11-20 12.88 10.81 11.02 12.75 14025800.0 12.75
2020-11-19 10.74 10.22 10.25 10.6 2727900.0 10.6
2020-11-18 10.29 10.19 10.25 10.2 1250800.0 10.2
2020-11-17 10.25 10.18 10.24 10.2 493200.0 10.2
2020-11-16 10.28 10.17 10.22 10.19 723900.0 10.19
2020-11-13 10.18 10.13 10.15 10.16 1393300.0 10.16
2020-11-12 10.22 10.11 10.2 10.14 1087400.0 10.14
2020-11-11 10.3 10.16 10.3 10.17 668700.0 10.17
2020-11-10 10.3 10.18 10.25 10.19 935300.0 10.19
2020-11-09 10.38 10.14 10.3 10.16 815000.0 10.16
2020-11-06 10.39 10.23 10.3 10.28 1059000.0 10.28
2020-11-05 10.28 10.14 10.2 10.24 1331300.0 10.24
2020-11-04 10.25 10.16 10.18 10.2 541100.0 10.2
2020-11-03 10.22 10.14 10.15 10.18 375000.0 10.18
2020-11-02 10.23 10.13 10.15 10.15 386200.0 10.15
2020-10-30 10.27 10.07 10.25 10.2 1865400.0 10.2
2020-10-29 10.15 10.06 10.14 10.09 272500.0 10.09
2020-10-28 10.11 9.95 10.06 10.08 1184000.0 10.08
2020-10-27 10.18 10.09 10.16 10.13 804200.0 10.13
2020-10-26 10.2 10.06 10.19 10.14 1515500.0 10.14
2020-10-23 10.27 10.15 10.2 10.21 993900.0 10.21
2020-10-22 10.27 10.14 10.16 10.21 731200.0 10.21
2020-10-21 10.43 10.13 10.4 10.3 1478400.0 10.3
2020-10-20 10.53 10.3 10.51 10.33 635100.0 10.33
2020-10-19 10.67 10.35 10.67 10.4 609900.0 10.4
2020-10-16 10.75 10.51 10.69 10.57 394600.0 10.57
2020-10-15 10.69 10.49 10.58 10.51 450300.0 10.51
2020-10-14 10.73 10.55 10.69 10.6 977000.0 10.6
2020-10-13 10.78 10.49 10.65 10.57 617000.0 10.57
2020-10-12 10.76 10.53 10.7 10.63 799300.0 10.63
2020-10-09 10.82 10.47 10.6 10.55 885900.0 10.55
2020-10-08 10.6 10.44 10.51 10.5 834100.0 10.5
2020-10-07 10.7 10.45 10.53 10.54 869200.0 10.54
2020-10-06 10.84 10.31 10.82 10.55 2111900.0 10.55
2020-10-05 11.15 10.53 11.05 10.78 1641700.0 10.78
2020-10-02 11.09 10.56 10.68 10.88 1399700.0 10.88
2020-10-01 11.7 10.8 11.52 10.85 1815100.0 10.85
2020-09-30 11.91 11.31 11.86 11.42 828700.0 11.42
2020-09-29 11.95 11.49 11.95 11.9 949000.0 11.9
2020-09-28 11.92 11.5 11.69 11.68 1149900.0 11.68
2020-09-25 11.4 11.18 11.35 11.39 951900.0 11.39
2020-09-24 11.5 10.85 11.15 11.4 2427000.0 11.4
2020-09-23 12.0 11.12 11.93 11.7 1774100.0 11.7
2020-09-22 12.49 11.75 12.4 11.87 1467500.0 11.87
2020-09-21 12.49 11.39 12.0 12.2 2346700.0 12.2
2020-09-18 12.7 11.96 12.62 12.12 1685900.0 12.12
2020-09-17 13.15 12.29 12.72 12.5 2049700.0 12.5
2020-09-16 13.62 12.65 13.55 12.67 2076500.0 12.67
2020-09-15 13.7 13.15 13.15 13.47 2787600.0 13.47
2020-09-14 13.47 13.0 13.26 13.1 2694800.0 13.1
2020-09-11 12.92 12.37 12.87 12.58 1859700.0 12.58
2020-09-10 12.75 12.38 12.7 12.47 1913600.0 12.47
2020-09-09 12.3 11.8 12.24 12.27 1908200.0 12.27
2020-09-08 12.34 11.7 11.73 11.88 2269200.0 11.88
2020-09-04 12.1 11.03 11.5 11.9 1999400.0 11.9
2020-09-03 11.9 11.19 11.85 11.4 2118800.0 11.4
2020-09-02 12.25 11.5 11.63 11.94 4444800.0 11.94
2020-09-01 11.54 11.01 11.17 11.5 1455500.0 11.5
2020-08-31 11.35 10.95 11.26 11.01 1098500.0 11.01
2020-08-28 11.19 10.92 11.09 11.12 1273800.0 11.12
2020-08-27 11.23 10.8 11.09 10.95 1734500.0 10.95
2020-08-26 11.55 10.83 11.54 11.13 2026600.0 11.13
2020-08-25 11.8 11.23 11.7 11.39 6372900.0 11.39
2020-08-24 11.6 10.83 11.5 11.4 12871600.0 11.4
2020-08-21 10.67 10.42 10.64 10.51 27200.0 10.51
2020-08-20 10.7 10.3 10.45 10.55 742300.0 10.55
2020-08-19 10.55 10.31 10.45 10.35 48300.0 10.35
2020-08-18 10.55 10.36 10.53 10.38 85900.0 10.38
2020-08-17 10.64 10.54 10.64 10.54 12200.0 10.54
2020-08-14 10.72 10.61 10.63 10.61 22800.0 10.61
2020-08-13 10.71 10.57 10.63 10.71 144500.0 10.71
2020-08-12 10.75 10.4 10.68 10.7 226700.0 10.7
2020-08-11 10.75 10.55 10.55 10.75 65800.0 10.75
2020-08-10 10.7 10.47 10.62 10.64 213900.0 10.64
2020-08-07 10.7 10.44 10.65 10.7 168100.0 10.7
2020-08-06 10.83 10.53 10.57 10.7 166100.0 10.7
2020-08-05 10.74 10.45 10.45 10.59 436100.0 10.59
2020-08-04 10.43 10.36 10.4 10.4 156400.0 10.4
2020-08-03 10.6 10.21 10.55 10.45 109000.0 10.45
2020-07-31 10.73 10.4 10.71 10.43 135400.0 10.43
2020-07-30 11.0 10.61 10.8 10.61 298700.0 10.61
2020-07-29 11.05 10.68 11.05 10.8 129100.0 10.8
2020-07-28 11.05 10.92 11.0 10.96 8100.0 10.96
2020-07-27 11.15 10.9 11.14 11.05 50700.0 11.05
2020-07-24 11.13 10.9 10.99 11.04 64400.0 11.04
2020-07-23 11.15 10.86 11.15 10.9 79100.0 10.9
2020-07-22 11.9 10.87 10.87 11.07 356000.0 11.07
2020-07-21 11.15 10.87 11.0 11.02 193700.0 11.02
2020-07-20 11.05 10.93 10.98 10.99 16600.0 10.99
2020-07-17 11.1 10.95 10.95 11.1 47800.0 11.1
2020-07-16 11.0 10.78 10.78 10.95 136000.0 10.95
2020-07-15 10.94 10.77 10.9 10.88 71100.0 10.88
2020-07-14 11.0 10.72 10.72 10.86 85900.0 10.86
2020-07-13 11.1 10.69 11.0 10.81 729300.0 10.81
2020-07-10 11.02 10.85 10.9 11.0 186000.0 11.0
2020-07-09 10.97 10.67 10.75 10.9 84800.0 10.9
2020-07-08 10.9 10.73 10.75 10.75 86500.0 10.75
2020-07-07 10.95 10.78 10.82 10.78 324900.0 10.78
2020-07-06 10.99 10.68 10.99 10.8 125900.0 10.8
2020-07-02 11.02 10.6 10.6 10.86 130600.0 10.86
2020-07-01 10.7 10.53 10.6 10.6 69800.0 10.6
2020-06-30 10.7 10.6 10.6 10.69 234500.0 10.69
2020-06-29 10.65 10.57 10.6 10.6 23300.0 10.6
2020-06-26 10.57 10.57 10.57 10.57 2400.0 10.57
2020-06-25 10.72 10.5 10.71 10.64 103100.0 10.64
2020-06-24 10.78 10.72 10.72 10.72 16800.0 10.72
2020-06-23 10.72 10.66 10.66 10.72 600.0 10.72
2020-06-22 10.73 10.48 10.65 10.63 20100.0 10.63
2020-06-19 10.75 10.6 10.6 10.65 93900.0 10.65
2020-06-18 10.8 10.5 10.68 10.68 32800.0 10.68
2020-06-17 10.82 10.58 10.59 10.71 263100.0 10.71
2020-06-16 10.66 10.57 10.6 10.6 10800.0 10.6
2020-06-15 10.69 10.45 10.45 10.6 205500.0 10.6
2020-06-12 10.75 10.57 10.58 10.6 602400.0 10.6
2020-06-11 10.45 10.45 10.45 10.45 700.0 10.45
2020-06-10 10.71 10.34 10.34 10.5 134100.0 10.5
2020-06-09 10.62 10.34 10.35 10.35 540700.0 10.35
2020-06-08 10.65 10.33 10.35 10.35 255300.0 10.35
2020-06-05 10.36 10.33 10.35 10.33 12100.0 10.33
2020-06-04 10.4 10.35 10.35 10.35 3900.0 10.35
2020-06-03 10.4 10.32 10.32 10.35 3800.0 10.35
2020-06-02 10.36 10.33 10.36 10.33 1900.0 10.33
2020-06-01 10.37 10.25 10.25 10.34 662300.0 10.34
2020-05-29 10.35 10.25 10.35 10.25 61400.0 10.25
2020-05-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-27 10.3 10.25 10.26 10.25 399400.0 10.25
2020-05-26 10.25 10.25 10.25 10.25 23200.0 10.25
2020-05-22 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-21 10.3 10.3 10.3 10.3 1200.0 10.3
2020-05-20 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-19 10.25 10.25 10.25 10.25 600.0 10.25
2020-05-18 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-15 10.25 10.25 10.25 10.25 0.0 10.25
2020-05-14 10.25 10.25 10.25 10.25 31600.0 10.25
2020-05-13 10.27 10.25 10.25 10.26 600.0 10.26
2020-05-12 10.39 10.19 10.25 10.19 31700.0 10.19
2020-05-11 10.22 10.22 10.22 10.22 400.0 10.22
2020-05-08 10.25 10.2 10.25 10.2 300600.0 10.2
2020-05-07 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-06 10.2 10.2 10.2 10.2 120700.0 10.2
2020-05-05 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-04 10.25 10.18 10.21 10.2 303200.0 10.2
2020-05-01 10.25 10.2 10.2 10.2 296100.0 10.2
2020-04-30 10.39 10.17 10.17 10.2 35900.0 10.2
2020-04-29 10.24 10.15 10.2 10.15 3000.0 10.15
2020-04-28 10.3 10.12 10.3 10.28 54300.0 10.28
2020-04-27 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-24 10.34 10.34 10.34 10.34 100.0 10.34
2020-04-23 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-22 10.4 10.07 10.07 10.35 156100.0 10.35
2020-04-21 10.14 10.06 10.07 10.07 292400.0 10.07
2020-04-20 10.1 10.1 10.1 10.1 2300.0 10.1
2020-04-17 10.12 10.07 10.12 10.1 627300.0 10.1
2020-04-16 10.09 10.05 10.05 10.08 798500.0 10.08
2020-04-15 10.03 10.03 10.03 10.03 400.0 10.03
2020-04-14 10.11 10.0 10.1 10.09 4300.0 10.09
2020-04-13 10.09 10.09 10.09 10.09 0.0 10.09
2020-04-09 10.1 10.09 10.09 10.09 3100.0 10.09
2020-04-08 10.07 10.0 10.0 10.07 5300.0 10.07
2020-04-07 10.0 9.87 9.9 9.95 360200.0 9.95
2020-04-06 10.1 9.95 10.06 9.95 800.0 9.95
2020-04-03 10.0 10.0 10.0 10.0 600.0 10.0
2020-04-02 10.3 10.0 10.12 10.1 58600.0 10.1
2020-04-01 10.16 10.14 10.14 10.15 5900.0 10.15
2020-03-31 10.23 9.9 9.9 10.16 61600.0 10.16
2020-03-30 10.42 9.85 9.89 9.9 21300.0 9.9
2020-03-27 9.9 9.9 9.9 9.9 175400.0 9.9
2020-03-26 9.99 9.99 9.99 9.99 0.0 9.99
2020-03-25 10.44 9.98 10.0 9.99 210600.0 9.99
2020-03-24 9.94 9.51 9.51 9.76 554800.0 9.76
2020-03-23 9.84 9.7 9.84 9.75 11200.0 9.75
2020-03-20 10.44 9.75 9.75 9.76 321200.0 9.76
2020-03-19 9.98 9.45 9.61 9.6 1015200.0 9.6
2020-03-18 9.7 9.6 9.7 9.7 565300.0 9.7
2020-03-17 10.45 9.75 9.75 10.0 180400.0 10.0
2020-03-16 10.45 9.73 9.9 9.73 1542500.0 9.73
2020-03-13 10.75 9.93 10.75 10.5 26700.0 10.5
2020-03-12 10.5 10.5 10.5 10.5 0.0 10.5
2020-03-11 10.5 10.5 10.5 10.5 300000.0 10.5
2020-03-10 10.6 10.42 10.52 10.52 65700.0 10.52
2020-03-09 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-05 10.6 10.5 10.6 10.6 4300.0 10.6
2020-03-04 10.6 10.6 10.6 10.6 1100.0 10.6
2020-03-03 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-02 10.6 10.57 10.6 10.6 100000.0 10.6
2020-02-28 10.6 10.49 10.52 10.6 270600.0 10.6
2020-02-27 10.57 10.57 10.57 10.57 500.0 10.57
2020-02-26 10.55 10.55 10.55 10.55 62000.0 10.55
2020-02-25 10.58 10.58 10.58 10.58 500.0 10.58
2020-02-24 10.6 10.51 10.6 10.51 100300.0 10.51
2020-02-21 10.61 10.6 10.6 10.61 201300.0 10.61
2020-02-20 10.6 10.6 10.6 10.6 100.0 10.6
2020-02-19 10.65 10.6 10.6 10.6 54300.0 10.6
2020-02-18 10.55 10.55 10.55 10.55 700.0 10.55