Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Z	LUMN	6.3703	6.82	6.3703	6.6552	-0.0448	56,159,517	40,409	6.55	6.70
2024-09-19	Z	LUMN	6.54	6.77	6.45	6.70	0.325	19,055,353	35,378	6.69	6.75
2024-09-18	Z	LUMN	6.37	6.56	6.22	6.38	0.07	16,400,585	31,008	6.35	6.48
2024-09-17	Z	LUMN	6.35	6.38	6.125	6.32	0.0617	17,855,288	29,183	6.27	6.30
2024-09-16	Z	LUMN	6.09	6.28	5.75	6.25	0.165	19,827,255	32,363	6.19	6.22
2024-09-13	Z	LUMN	6.13	6.255	5.925	6.09	0.10	17,680,437	34,698	6.05	6.12
2024-09-12	Z	LUMN	5.44	6.04	5.44	5.99	0.555	18,025,746	32,784	5.98	6.03
2024-09-11	Z	LUMN	5.32	5.468	5.15	5.44	0.075	11,818,848	24,891	5.12	5.44
2024-09-10	Z	LUMN	5.79	5.79	5.29	5.36	-0.321	16,191,110	33,086	5.29	5.50
2024-09-09	Z	LUMN	5.87	5.90	5.43	5.68	-0.1597	17,714,482	36,876	5.61	5.75
2024-09-06	Z	LUMN	5.49	5.875	5.4102	5.84	0.35	25,605,140	49,687	5.72	5.90
2024-09-05	Z	LUMN	5.42	5.63	5.275	5.50	0.115	20,157,627	42,017	5.40	5.52
2024-09-04	Z	LUMN	4.60	5.53	4.52	5.38	0.66	35,936,402	59,417	5.37	5.40
2024-09-03	Z	LUMN	5.19	5.36	4.672	4.71	-0.545	25,943,216	41,554	4.71	4.83
2024-09-02	Z	LUMN	5.23	5.375	5.125	5.25	0.08	0	0	5.20	5.32
2024-08-30	Z	LUMN	5.23	5.375	5.125	5.25	0.08	17,205,784	27,169	5.20	5.32
2024-08-29	Z	LUMN	5.28	5.41	4.97	5.17	-0.189	22,941,851	40,721	5.03	5.29
2024-08-28	Z	LUMN	5.18	5.39	5.07	5.35	0.11	18,964,674	33,863	5.15	5.25
2024-08-27	Z	LUMN	5.70	5.80	4.86	5.23	-0.895	44,395,771	65,539	5.14	5.19
2024-08-26	Z	LUMN	6.25	6.33	5.91	6.12	-0.101	19,146,477	35,866	6.02	6.16
2024-08-23	Z	LUMN	6.10	6.74	6.07	6.23	0.185	28,198,766	54,999	6.16	6.25
2024-08-22	Z	LUMN	6.14	6.22	5.74	6.04	-0.089	18,662,347	32,251	6.03	6.15
2024-08-21	Z	LUMN	6.13	6.25	5.875	6.13	-0.0155	16,679,331	34,682	6.00	6.15
2024-08-20	Z	LUMN	5.79	6.28	5.59	6.15	0.385	27,021,805	45,746	6.04	6.10
2024-08-19	Z	LUMN	6.07	6.42	5.59	5.76	-0.259	34,752,221	58,942	5.68	5.73
2024-08-16	Z	LUMN	5.40	6.0788	5.34	6.02	0.32	32,476,240	47,357	5.99	6.08
2024-08-15	Z	LUMN	5.755	5.968	5.48	5.71	0.055	39,026,218	61,420	5.69	5.80
2024-08-14	Z	LUMN	4.90	5.80	4.8601	5.66	0.6554	55,528,507	82,425	5.61	5.66
2024-08-13	Z	LUMN	4.73	5.135	4.48	5.01	0.369	46,326,889	61,018	4.92	5.00
2024-08-12	Z	LUMN	5.35	5.47	4.55	4.64	-0.9301	46,180,367	76,687	4.62	4.66
2024-08-09	Z	LUMN	5.25	5.85	5.03	5.57	0.21	65,441,855	98,619	5.57	5.60
2024-08-08	Z	LUMN	6.37	6.68	4.82	5.38	-1.2599	132,762,604	194,941	5.40	5.50
2024-08-07	Z	LUMN	7.22	7.83	6.10	6.63	1.645	264,385,727	439,146	6.75	6.79
2024-08-06	Z	LUMN	3.98	5.30	3.65	5.00	2.4089	310,602,463	408,905	6.72	6.74
2024-08-05	Z	LUMN	2.62	2.86	2.51	2.59	-0.48	44,440,058	53,194	3.72	3.74
2024-08-02	Z	LUMN	3.19	3.32	2.92	3.07	-0.26	54,209,803	55,332	3.01	3.20
2024-08-01	Z	LUMN	3.27	4.20	3.14	3.32	0.165	133,027,256	164,593	3.32	3.34
2024-07-31	Z	LUMN	2.59	3.15	2.36	3.15	0.4751	75,899,352	82,528	3.10	3.20
2024-07-30	Z	LUMN	2.02	3.44	1.94	2.67	0.72	160,996,179	185,754	2.61	2.65
2024-07-29	Z	LUMN	1.80	1.99	1.75	1.94	0.165	31,067,230	23,687	1.93	2.00
2024-07-26	Z	LUMN	1.69	1.77	1.68	1.77	0.13	18,365,408	20,404	1.75	1.78
2024-07-25	Z	LUMN	1.49	1.68	1.48	1.64	0.11	19,070,358	19,632	1.63	1.70
2024-07-24	Z	LUMN	1.62	1.68	1.465	1.52	0.025	40,624,062	31,618	1.45	1.60
2024-07-23	Z	LUMN	1.43	1.50	1.43	1.49	0.05	10,005,368	12,789	1.44	1.48
2024-07-22	Z	LUMN	1.39	1.44	1.385	1.43	0.05	11,601,068	15,108	1.36	3.43
2024-07-19	Z	LUMN	1.36	1.40	1.33	1.38	0.02	10,593,270	11,163	1.31	1.55
2024-07-18	Z	LUMN	1.34	1.42	1.32	1.36	0.015	16,479,723	17,665	1.31	1.37
2024-07-17	Z	LUMN	1.29	1.35	1.27	1.34	0.03	12,737,161	16,583	1.28	1.51
2024-07-16	Z	LUMN	1.23	1.33	1.23	1.32	0.115	11,169,300	17,251	1.31	3.45
2024-07-15	Z	LUMN	1.20	1.27	1.16	1.21	0.05	9,482,560	8,465	1.17	1.23
2024-07-12	Z	LUMN	1.16	1.20	1.15	1.18	0.02	9,519,620	10,984	1.17	1.20
2024-07-11	Z	LUMN	1.07	1.18	1.07	1.16	0.10	14,644,921	11,423	1.15	1.17
2024-07-10	Z	LUMN	1.06	1.08	1.04	1.05	-0.01	6,929,646	6,512	0.95	1.10
2024-07-09	Z	LUMN	1.05	1.09	1.03	1.06		9,410,831	10,173	1.05	1.08
2024-07-08	Z	LUMN	1.02	1.08	1.02	1.06	0.025	8,277,793	9,713	1.03	1.08
2024-07-05	Z	LUMN	1.02	1.04	1.00	1.03	-0.015	5,472,290	6,653	1.02	1.06
2024-07-04	Z	LUMN	1.06	1.09	1.02	1.04	-0.05	0	0	1.02	1.10
2024-07-03	Z	LUMN	1.06	1.09	1.02	1.04	-0.05	5,298,508	5,156	1.02	1.10
2024-07-02	Z	LUMN	1.08	1.11	1.05	1.07	-0.04	6,498,938	8,169	1.03	1.09
2024-07-01	Z	LUMN	1.05	1.11	0.9701	1.11	0.005	14,581,731	16,426	1.03	1.12
2024-06-28	Z	LUMN	1.03	1.11	1.02	1.10	0.07	19,214,234	10,461	1.05	1.10
2024-06-27	Z	LUMN	1.01	1.05	0.975	1.03	0.025	6,923,538	10,060	1.00	1.87
2024-06-26	Z	LUMN	1.01	1.04	0.985	1.00	0.0175	9,975,699	12,454	0.98	1.03
2024-06-25	Z	LUMN	1.05	1.06	0.9915	0.9925	-0.051	9,338,437	11,826	0.99	1.03
2024-06-24	Z	LUMN	1.07	1.10	1.04	1.05	-0.025	6,590,970	9,106	1.04	1.45
2024-06-21	Z	LUMN	1.16	1.16	1.05	1.07	-0.045	26,801,346	16,267	1.06	1.10