Stockscreener 앱 받기
10.86
4.84%
-0.531
시간 외 거래:
10.89
0.03
+0.28%
Luminar Technologies Inc 주식 (LAZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.27 | $9.51 | $1.76 | 2,313,414.0 | -4.66% |
| 2024-11-20 | $12.02 | $11.27 | $0.7575 | 6,867,801.7 | -5.09% |
| 2024-11-19 | $12.83 | $12.00 | $0.8265 | 3,543,675.8 | -7.49% |
| 2024-11-18 | $13.34 | $12.30 | $1.04 | 4,340,688.2 | -11.74% |
| 2024-11-15 | $15.60 | $14.56 | $1.04 | 1,546,824.2 | -4.85% |
| 2024-11-14 | $16.65 | $15.15 | $1.50 | 802,956.3 | -1.90% |
| 2024-11-13 | $18.60 | $15.60 | $3.00 | 1,527,579.9 | -7.08% |
| 2024-11-12 | $17.70 | $15.15 | $2.55 | 2,306,293.0 | +10.78% |
| 2024-11-11 | $15.60 | $13.80 | $1.80 | 3,231,405.3 | +16.08% |
| 2024-11-08 | $13.87 | $12.79 | $1.08 | 2,322,982.3 | -1.39% |
| 2024-11-07 | $13.95 | $12.91 | $1.04 | 2,930,476.2 | -4.31% |
| 2024-11-06 | $13.97 | $12.49 | $1.48 | 2,501,467.5 | +10.37% |
| 2024-11-05 | $12.75 | $11.85 | $0.897 | 2,505,665.9 | +4.76% |
| 2024-11-04 | $12.33 | $11.61 | $0.7148 | 2,180,372.5 | +1.33% |
| 2024-11-01 | $12.72 | $11.79 | $0.9285 | 2,565,578.4 | +2.50% |
| 2024-10-31 | $12.79 | $11.40 | $1.39 | 5,315,927.2 | -9.91% |
| 2024-10-30 | $13.74 | $12.17 | $1.57 | 3,353,862.2 | -3.40% |
| 2024-10-29 | $14.02 | $12.62 | $1.41 | 2,717,234.5 | -4.71% |
| 2024-10-28 | $14.52 | $12.44 | $2.08 | 4,435,736.7 | +14.74% |
| 2024-10-25 | $12.90 | $12.00 | $0.8985 | 2,616,815.1 | +1.96% |
| 2024-10-24 | $12.09 | $11.44 | $0.6525 | 2,383,079.9 | +1.16% |
| 2024-10-23 | $12.21 | $11.12 | $1.09 | 3,743,867.1 | -2.94% |
| 2024-10-22 | $12.58 | $12.05 | $0.534 | 1,672,822.6 | -0.65% |
Luminar Technologies Inc 주식 (LAZR) 연도별 가격 이력
이 심층 분석에서는 Luminar Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LAZR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luminar Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luminar Technologies Inc 주식 (LAZR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.60 | $9.51 | $9.09 | 43,800,595.3 | -6.63% |
| 2024-10 | $14.96 | $11.12 | $3.84 | 58,427,547.0 | -13.82% |
| 2024-09 | $15.15 | $10.88 | $4.27 | 41,314,450.9 | -11.79% |
| 2024-08 | $25.35 | $11.86 | $13.49 | 25,561,284.9 | -38.55% |
| 2024-07 | $32.70 | $21.00 | $11.70 | 9,372,346.0 | +11.41% |
| 2024-06 | $25.20 | $19.35 | $5.85 | 8,233,959.9 | -9.15% |
| 2024-05 | $34.80 | $21.75 | $13.05 | 16,873,130.0 | +11.56% |
| 2024-04 | $33.15 | $18.15 | $15.00 | 11,261,806.3 | -25.38% |
| 2024-03 | $36.23 | $24.45 | $11.78 | 11,159,410.7 | -17.57% |
| 2024-02 | $45.67 | $31.65 | $14.02 | 9,274,995.3 | -12.13% |
| 2024-01 | $53.48 | $31.35 | $22.13 | 11,004,496.5 | -19.29% |
Luminar Technologies Inc 주식 (LAZR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.35 | $34.50 | $20.85 | 11,992,016.9 | +34.80% |
| 2023-11 | $59.85 | $35.40 | $24.45 | 10,577,466.5 | -21.14% |
| 2023-10 | $68.55 | $45.45 | $23.10 | 6,005,778.7 | -30.33% |
| 2023-09 | $89.19 | $60.00 | $29.19 | 6,337,757.7 | -21.01% |
| 2023-08 | $120.1 | $81.45 | $38.70 | 9,120,614.0 | -22.16% |
| 2023-07 | $124.8 | $97.80 | $27.00 | 9,834,563.9 | +7.56% |
| 2023-06 | $113.0 | $90.30 | $22.73 | 9,380,728.1 | +1.03% |
| 2023-05 | $110.4 | $82.12 | $28.28 | 12,405,683.2 | +13.12% |
| 2023-04 | $97.28 | $80.10 | $17.18 | 9,316,410.1 | -7.24% |
| 2023-03 | $158.2 | $92.47 | $65.78 | 18,796,266.3 | -27.49% |
| 2023-02 | $142.5 | $85.95 | $56.55 | 21,730,418.0 | +34.18% |
| 2023-01 | $105.6 | $58.65 | $46.95 | 13,336,450.0 | +34.75% |
Luminar Technologies Inc 주식 (LAZR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $126.0 | $70.80 | $55.20 | 8,979,121.9 | -35.38% |
| 2022-11 | $139.3 | $96.83 | $42.52 | 7,883,938.5 | -5.32% |
| 2022-10 | $127.3 | $96.08 | $31.20 | 7,877,469.0 | +11.05% |
| 2022-09 | $150.0 | $107.5 | $42.45 | 9,709,435.9 | -15.49% |
| 2022-08 | $170.2 | $94.95 | $75.23 | 10,343,223.1 | +27.51% |
| 2022-07 | $111.0 | $84.08 | $26.92 | 6,924,068.5 | +14.00% |
| 2022-06 | $158.4 | $87.30 | $71.10 | 9,965,044.1 | -42.65% |
| 2022-05 | $193.2 | $120.0 | $73.20 | 9,396,295.7 | -16.41% |
| 2022-04 | $249.3 | $184.9 | $64.35 | 5,530,140.4 | -20.86% |
| 2022-03 | $242.1 | $171.8 | $70.35 | 6,093,860.7 | +11.40% |
| 2022-02 | $252.0 | $183.2 | $68.85 | 6,094,090.4 | -4.17% |
| 2022-01 | $272.4 | $172.8 | $99.60 | 11,764,116.9 | -13.42% |
1.21%
자본화:
|
볼륨(24시간):