Stockscreener 앱 받기
3.86
2.28%
-0.09
시간 외 거래:
3.89
0.03
+0.78%
Luminar Technologies Inc 주식 (LAZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.03 | $3.79 | $0.2398 | 1,276,342.0 | -2.28% |
| 2025-05-02 | $4.10 | $3.93 | $0.17 | 1,077,535.0 | +0.25% |
| 2025-05-01 | $4.01 | $3.85 | $0.16 | 1,144,491.0 | +0.77% |
| 2025-04-30 | $3.97 | $3.76 | $0.2099 | 1,524,424.0 | -4.17% |
| 2025-04-29 | $4.18 | $3.84 | $0.34 | 2,155,034.0 | +6.81% |
| 2025-04-28 | $4.02 | $3.74 | $0.28 | 1,457,192.0 | -1.29% |
| 2025-04-25 | $4.03 | $3.81 | $0.22 | 1,912,652.0 | +0.52% |
| 2025-04-24 | $3.90 | $3.64 | $0.255 | 1,377,602.0 | +6.06% |
| 2025-04-23 | $3.89 | $3.61 | $0.28 | 1,560,101.0 | -0.82% |
| 2025-04-22 | $3.99 | $3.58 | $0.41 | 1,513,123.0 | -4.19% |
| 2025-04-21 | $3.85 | $3.60 | $0.2482 | 1,286,055.0 | +0.53% |
| 2025-04-17 | $3.84 | $3.41 | $0.43 | 2,343,913.0 | +14.11% |
| 2025-04-16 | $3.69 | $3.30 | $0.39 | 2,817,182.0 | -9.76% |
| 2025-04-15 | $4.04 | $3.63 | $0.41 | 2,614,740.0 | -8.09% |
| 2025-04-14 | $4.52 | $3.92 | $0.5976 | 3,167,708.0 | -9.16% |
| 2025-04-11 | $4.53 | $4.30 | $0.23 | 1,505,944.0 | -2.21% |
| 2025-04-10 | $4.67 | $4.37 | $0.3059 | 1,753,467.0 | -6.80% |
| 2025-04-09 | $4.94 | $4.39 | $0.55 | 2,816,282.0 | +4.98% |
| 2025-04-08 | $5.16 | $4.54 | $0.623 | 2,206,118.0 | -7.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.10 | $3.79 | $0.31 | 4,774,710.0 | -1.28% |
| 2025-04 | $5.45 | $3.30 | $2.15 | 42,487,819.0 | -27.46% |
| 2025-03 | $8.53 | $4.49 | $4.04 | 73,926,498.0 | +3.65% |
| 2025-02 | $7.43 | $4.92 | $2.50 | 29,614,466.0 | -9.57% |
| 2025-01 | $10.40 | $5.16 | $5.24 | 62,377,751.0 | +6.88% |
Luminar Technologies Inc 주식 (LAZR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.90 | $4.93 | $3.97 | 51,721,945.0 | -38.51% |
| 2024-11 | $18.60 | $8.63 | $9.97 | 56,012,214.3 | -23.65% |
| 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% |
0.58%
0.32%
자본화:
|
볼륨(24시간):