Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucira Health Inc (NQ: LHDX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2023 0 +0.00(+0.00%)
Mar 02, 2023 0.7100 0.7470 0.5156 0.5600 45,259,112 -0.23(-29.12%)
Mar 01, 2023 1.040 1.450 0.7321 0.7901 193,850,448 -0.14(-15.04%)
Feb 28, 2023 0.4500 1.180 0.4284 0.9300 227,143,360 +0.42(+82.35%)
Feb 27, 2023 0.6948 0.7502 0.4350 0.5100 276,730,624 +0.37(+264.29%)
Feb 24, 2023 0.1438 0.1810 0.1200 0.1400 81,577,048 +0.02(+13.45%)
Feb 23, 2023 0.1469 0.1950 0.1126 0.1234 26,712,522 -0.10(-45.78%)
Feb 22, 2023 0.1900 0.2828 0.1774 0.2276 5,116,728 +0.03(+13.80%)
Feb 21, 2023 0.2511 0.2700 0.1924 0.2000 3,659,277 -0.08(-27.43%)
Feb 17, 2023 0.2601 0.2800 0.2560 0.2756 398,837 +0.00(+1.81%)
Feb 16, 2023 0.2619 0.2897 0.2619 0.2707 518,630 -0.02(-6.33%)
Feb 15, 2023 0.2500 0.3100 0.2520 0.2890 1,742,625 +0.03(+12.02%)
Feb 14, 2023 0.2510 0.2580 0.2411 0.2580 946,137 +0.00(+1.78%)
Feb 13, 2023 0.2880 0.2880 0.2500 0.2535 807,659 -0.02(-5.59%)
Feb 10, 2023 0.2900 0.2910 0.2600 0.2685 1,340,462 -0.02(-8.24%)
Feb 09, 2023 0.3112 0.3200 0.2900 0.2926 645,280 -0.02(-5.73%)
Feb 08, 2023 0.3300 0.3290 0.2900 0.3104 628,812 -0.00(-0.58%)
Feb 07, 2023 0.3300 0.3334 0.3010 0.3122 947,450 -0.02(-5.77%)
Feb 06, 2023 0.3536 0.3536 0.3300 0.3313 1,132,300 -0.01(-2.50%)
Feb 03, 2023 0.3703 0.3950 0.3310 0.3398 3,223,121 -0.05(-11.97%)
Feb 02, 2023 0.3890 0.4150 0.3700 0.3860 1,800,087 -0.01(-1.58%)
Feb 01, 2023 0.3877 0.4100 0.3601 0.3922 2,048,850 -0.02(-5.49%)
Jan 31, 2023 0.4000 0.4601 0.3900 0.4150 7,045,128 +0.04(+11.74%)
Jan 30, 2023 0.3499 0.4000 0.3366 0.3714 2,968,602 +0.02(+6.14%)
Jan 27, 2023 0.3099 0.3699 0.2900 0.3499 5,073,890 +0.04(+13.86%)
Jan 26, 2023 0.3100 0.3310 0.2982 0.3073 775,387 -0.01(-3.97%)
Jan 25, 2023 0.3100 0.3443 0.2859 0.3200 1,563,165 -0.01(-2.02%)
Jan 24, 2023 0.3300 0.3519 0.3050 0.3266 2,107,456 +0.00(+0.62%)
Jan 23, 2023 0.3000 0.3550 0.2900 0.3246 3,570,253 -0.00(-1.34%)
Jan 20, 2023 0.3000 0.4496 0.2900 0.3290 20,010,126 +0.07(+25.38%)
Jan 19, 2023 0.2769 0.2800 0.2500 0.2624 959,065 -0.02(-7.08%)
Jan 18, 2023 0.3000 0.3098 0.2810 0.2824 784,566 -0.02(-6.02%)
Jan 17, 2023 0.3273 0.3273 0.2830 0.3005 740,305 -0.01(-3.47%)
Jan 13, 2023 0.3320 0.3330 0.2800 0.3113 1,697,882 -0.03(-8.44%)
Jan 12, 2023 0.3187 0.3500 0.3130 0.3400 1,521,357 +0.00(+0.59%)
Jan 11, 2023 0.3363 0.3461 0.3128 0.3380 1,785,878 -0.01(-3.46%)
Jan 10, 2023 0.3850 0.3850 0.3325 0.3501 2,743,527 -0.05(-13.32%)
Jan 09, 2023 0.4200 0.4700 0.3500 0.4039 8,785,059 +0.01(+2.12%)
Jan 06, 2023 0.2950 0.3980 0.2300 0.3955 15,445,655 +0.11(+36.85%)
Jan 05, 2023 0.3880 0.4300 0.2702 0.2890 11,989,139 -0.14(-32.13%)
Jan 04, 2023 0.3900 0.5130 0.3613 0.4258 25,407,728 -0.17(-29.03%)
Jan 03, 2023 0.1400 0.8700 0.1300 0.6000 195,640,624 +0.49(+440.05%)
Dec 30, 2022 0.1200 0.1290 0.1080 0.1111 3,218,950 -0.01(-7.42%)
Dec 29, 2022 0.1643 0.1724 0.1109 0.1200 4,601,632 -0.01(-4.00%)
Dec 28, 2022 0.1400 0.1391 0.1200 0.1250 499,561 +0.00(+0.08%)
Dec 27, 2022 0.1358 0.1512 0.1210 0.1249 682,472 -0.02(-10.79%)
Dec 23, 2022 0.1475 0.1490 0.1290 0.1400 420,840 +0.00(+0.00%)
Dec 22, 2022 0.1600 0.1600 0.1400 0.1400 448,398 -0.00(-2.51%)
Dec 21, 2022 0.1800 0.1864 0.1407 0.1436 838,143 -0.04(-20.66%)
Dec 20, 2022 0.1785 0.2093 0.1599 0.1810 597,944 -0.00(-1.63%)
Dec 19, 2022 0.2356 0.2400 0.1768 0.1840 375,417 -0.03(-12.38%)
Dec 16, 2022 0.2000 0.2375 0.2000 0.2100 1,366,183 +0.01(+2.44%)
Dec 15, 2022 0.2800 0.2813 0.1900 0.2050 614,478 -0.08(-28.10%)
Dec 14, 2022 0.2910 0.3100 0.2708 0.2851 156,323 -0.02(-5.56%)
Dec 13, 2022 0.2700 0.3100 0.2700 0.3019 101,134 +0.01(+4.10%)
Dec 12, 2022 0.3100 0.3100 0.2800 0.2900 76,704 -0.01(-1.69%)
Dec 09, 2022 0.2900 0.3000 0.2822 0.2950 46,571 +0.01(+4.54%)
Dec 08, 2022 0.2959 0.3047 0.2707 0.2822 108,376 -0.02(-7.51%)
Dec 07, 2022 0.3210 0.3299 0.2900 0.3051 244,849 -0.02(-6.44%)
Dec 06, 2022 0.3302 0.3600 0.3210 0.3261 78,907 -0.01(-2.13%)
Dec 05, 2022 0.3640 0.3699 0.3317 0.3332 57,979 -0.03(-8.39%)
Dec 02, 2022 0.3300 0.3695 0.3300 0.3637 66,694 -0.01(-1.52%)
Dec 01, 2022 0.3789 0.4043 0.3600 0.3693 78,937 -0.01(-2.82%)
Nov 30, 2022 0.3800 0.4000 0.3600 0.3800 89,011 -0.02(-5.00%)
Nov 29, 2022 0.4100 0.4219 0.3800 0.4000 186,918 +0.00(+0.43%)
Nov 28, 2022 0.4600 0.4700 0.3799 0.3983 225,803 -0.07(-15.26%)
Nov 25, 2022 0.4780 0.4780 0.4325 0.4700 81,314 +0.02(+4.35%)
Nov 23, 2022 0.5000 0.5000 0.4084 0.4504 282,829 -0.03(-6.17%)
Nov 22, 2022 0.4272 0.5500 0.4001 0.4800 856,636 +0.07(+15.72%)
Nov 21, 2022 0.4099 0.4150 0.3701 0.4148 145,028 +0.03(+6.55%)
Nov 18, 2022 0.4100 0.4123 0.3700 0.3893 229,736 -0.01(-2.68%)
Nov 17, 2022 0.3300 0.4100 0.3200 0.4000 711,085 +0.01(+2.56%)
Nov 16, 2022 0.3700 0.4250 0.3370 0.3900 939,895 -0.04(-10.34%)
Nov 15, 2022 0.7000 0.7100 0.4100 0.4350 1,347,855 -0.30(-40.57%)
Nov 14, 2022 0.7462 0.7682 0.7100 0.7320 93,065 +0.03(+4.54%)
Nov 11, 2022 0.7001 0.7561 0.7000 0.7002 80,222 +0.00(+0.01%)
Nov 10, 2022 0.7000 0.7400 0.7000 0.7001 93,767 -0.02(-2.76%)
Nov 09, 2022 0.7991 0.7991 0.7026 0.7200 42,359 -0.04(-5.10%)
Nov 08, 2022 0.7701 0.7701 0.7400 0.7587 87,401 -0.01(-1.47%)
Nov 07, 2022 0.8372 0.8372 0.7500 0.7700 57,747 -0.04(-4.79%)
Nov 04, 2022 0.8000 0.8800 0.7700 0.8087 50,744 -0.00(-0.16%)
Nov 03, 2022 0.9175 0.9200 0.7912 0.8100 33,084 -0.02(-2.41%)
Nov 02, 2022 0.9500 0.9900 0.8157 0.8300 111,374 -0.09(-9.78%)
Nov 01, 2022 0.9600 0.9600 0.9120 0.9200 43,585 -0.04(-4.17%)
Oct 31, 2022 1.060 1.110 0.9129 0.9600 70,342 -0.09(-8.57%)
Oct 28, 2022 1.080 1.097 1.050 1.050 20,791 -0.05(-4.55%)
Oct 27, 2022 1.160 1.160 1.090 1.100 29,540 -0.07(-5.98%)
Oct 26, 2022 1.080 1.200 1.080 1.170 35,856 +0.08(+7.83%)
Oct 25, 2022 1.020 1.090 1.000 1.085 31,824 +0.08(+7.77%)
Oct 24, 2022 1.100 1.120 1.000 1.007 48,139 -0.00(-0.32%)
Oct 21, 2022 1.050 1.060 1.010 1.010 48,381 -0.07(-6.48%)
Oct 20, 2022 1.080 1.110 1.050 1.080 21,896 -0.04(-3.57%)
Oct 19, 2022 1.050 1.130 1.050 1.120 16,082 -0.01(-0.88%)
Oct 18, 2022 1.190 1.200 1.120 1.130 34,696 -0.02(-1.74%)
Oct 17, 2022 1.200 1.200 1.120 1.150 31,333 +0.00(+0.00%)
Oct 14, 2022 1.100 1.220 1.080 1.150 51,324 +0.05(+4.55%)
Oct 13, 2022 1.000 1.130 1.000 1.100 52,122 +0.08(+7.84%)
Oct 12, 2022 1.180 1.180 1.012 1.020 10,013 +0.02(+2.00%)
Oct 11, 2022 1.030 1.120 1.000 1.000 40,374 -0.01(-0.99%)
Oct 10, 2022 1.060 1.078 1.010 1.010 31,453 -0.08(-7.34%)
Oct 07, 2022 1.130 1.170 1.000 1.090 102,179 -0.11(-9.17%)
Oct 06, 2022 1.240 1.275 1.170 1.200 18,343 +0.01(+0.84%)
Oct 05, 2022 1.160 1.240 1.160 1.190 21,292 -0.01(-0.83%)
Oct 04, 2022 1.290 1.310 1.180 1.200 42,352 +0.03(+2.56%)
Oct 03, 2022 1.060 1.300 1.020 1.170 117,862 +0.11(+10.38%)
Sep 30, 2022 1.120 1.180 1.030 1.060 116,043 -0.06(-5.36%)
Sep 29, 2022 1.150 1.260 1.100 1.120 62,277 -0.02(-1.75%)
Sep 28, 2022 1.170 1.260 1.120 1.140 33,500 -0.02(-1.72%)
Sep 27, 2022 1.330 1.330 1.140 1.160 37,534 -0.05(-4.13%)
Sep 26, 2022 1.240 1.250 1.120 1.210 36,851 -0.06(-4.72%)
Sep 23, 2022 1.320 1.373 1.250 1.270 30,638 -0.07(-5.22%)
Sep 22, 2022 1.350 1.400 1.330 1.340 39,653 -0.03(-2.19%)
Sep 21, 2022 1.350 1.400 1.330 1.370 51,219 -0.02(-1.44%)
Sep 20, 2022 1.380 1.400 1.370 1.390 14,633 -0.02(-1.42%)
Sep 19, 2022 1.550 1.564 1.310 1.410 85,279 -0.02(-1.40%)
Sep 16, 2022 1.710 1.760 1.430 1.430 65,730 -0.35(-19.66%)
Sep 15, 2022 1.710 1.849 1.710 1.780 60,003 -0.02(-1.11%)
Sep 14, 2022 1.792 1.827 1.780 1.800 22,795 -0.01(-0.55%)
Sep 13, 2022 1.770 1.880 1.770 1.810 19,247 -0.06(-3.21%)
Sep 12, 2022 1.770 1.910 1.760 1.870 20,596 +0.07(+3.89%)
Sep 09, 2022 1.730 1.851 1.730 1.800 27,703 +0.01(+0.56%)
Sep 08, 2022 1.750 1.830 1.688 1.790 14,185 +0.01(+0.56%)
Sep 07, 2022 1.590 1.830 1.590 1.780 26,515 +0.07(+4.09%)
Sep 06, 2022 1.730 1.820 1.650 1.710 24,724 +0.06(+3.64%)
Sep 02, 2022 1.740 1.870 1.630 1.650 43,755 -0.10(-5.71%)
Sep 01, 2022 1.850 1.950 1.749 1.750 25,486 -0.02(-1.13%)
Aug 31, 2022 1.720 1.800 1.700 1.770 24,832 -0.03(-1.94%)
Aug 30, 2022 1.790 1.830 1.750 1.805 23,700 +0.09(+5.56%)
Aug 29, 2022 1.720 1.800 1.630 1.710 60,786 -0.01(-0.58%)
Aug 26, 2022 2.129 2.129 1.720 1.720 29,492 -0.23(-11.79%)
Aug 25, 2022 1.980 2.050 1.940 1.950 37,462 -0.05(-2.50%)
Aug 24, 2022 1.911 2.100 1.911 2.000 39,128 +0.06(+3.09%)
Aug 23, 2022 1.910 1.990 1.910 1.940 20,988 +0.01(+0.52%)
Aug 22, 2022 2.150 2.150 1.900 1.930 88,292 -0.18(-8.53%)
Aug 19, 2022 2.340 2.425 2.050 2.110 33,005 -0.23(-9.83%)
Aug 18, 2022 2.300 2.510 2.250 2.340 47,421 +0.03(+1.30%)
Aug 17, 2022 2.740 2.800 2.250 2.310 231,749 -0.52(-18.37%)
Aug 16, 2022 3.000 3.000 2.563 2.830 127,259 -0.51(-15.27%)
Aug 15, 2022 3.290 3.420 3.160 3.340 44,301 +0.16(+5.03%)
Aug 12, 2022 3.260 3.260 2.996 3.180 24,459 -0.01(-0.31%)
Aug 11, 2022 3.360 3.360 3.100 3.190 30,116 +0.16(+5.28%)
Aug 10, 2022 2.920 3.080 2.920 3.030 20,591 +0.09(+3.06%)
Aug 09, 2022 3.300 3.360 2.890 2.940 38,859 -0.39(-11.71%)
Aug 08, 2022 3.390 3.580 3.280 3.330 56,860 -0.06(-1.77%)
Aug 05, 2022 3.245 3.400 3.211 3.390 14,654 +0.15(+4.63%)
Aug 04, 2022 3.260 3.340 3.180 3.240 42,451 +0.03(+0.93%)
Aug 03, 2022 3.100 3.340 3.040 3.210 26,709 +0.10(+3.22%)
Aug 02, 2022 3.140 3.166 3.010 3.110 26,931 -0.12(-3.72%)
Aug 01, 2022 3.060 3.250 3.050 3.230 29,917 +0.10(+3.19%)
Jul 29, 2022 3.230 3.252 3.074 3.130 20,391 -0.15(-4.57%)
Jul 28, 2022 3.000 3.336 2.960 3.280 21,101 +0.24(+7.89%)
Jul 27, 2022 2.790 3.050 2.790 3.040 17,571 +0.06(+2.01%)
Jul 26, 2022 2.970 3.110 2.844 2.980 54,532 +0.09(+3.11%)
Jul 25, 2022 2.870 2.940 2.710 2.890 30,106 +0.04(+1.40%)
Jul 22, 2022 3.050 3.050 2.740 2.850 34,173 -0.17(-5.79%)
Jul 21, 2022 2.970 3.090 2.970 3.025 33,529 +0.02(+0.50%)
Jul 20, 2022 2.930 3.070 2.900 3.010 26,948 +0.02(+0.67%)
Jul 19, 2022 3.030 3.050 2.820 2.990 68,293 -0.02(-0.66%)
Jul 18, 2022 2.570 3.040 2.570 3.010 153,538 +0.44(+17.12%)
Jul 15, 2022 3.020 3.100 2.520 2.570 85,471 -0.44(-14.62%)
Jul 14, 2022 2.530 3.100 2.530 3.010 152,212 +0.43(+16.67%)
Jul 13, 2022 3.120 3.120 2.500 2.580 69,891 -0.44(-14.57%)
Jul 12, 2022 2.420 3.080 2.410 3.020 113,124 +0.59(+24.28%)
Jul 11, 2022 2.560 2.740 2.410 2.430 63,302 -0.09(-3.57%)
Jul 08, 2022 2.150 2.560 2.150 2.520 69,180 +0.33(+15.07%)
Jul 07, 2022 2.250 2.600 2.040 2.190 139,205 -0.02(-0.90%)
Jul 06, 2022 1.980 2.270 1.930 2.210 76,482 +0.27(+13.92%)
Jul 05, 2022 1.850 1.980 1.700 1.940 47,185 +0.08(+4.30%)
Jul 01, 2022 1.840 1.920 1.810 1.860 38,480 +0.00(+0.00%)
Jun 30, 2022 1.740 1.860 1.685 1.860 41,537 +0.14(+8.14%)
Jun 29, 2022 1.660 1.730 1.650 1.720 10,988 -0.02(-1.15%)
Jun 28, 2022 1.670 1.770 1.660 1.740 50,739 -0.01(-0.57%)
Jun 27, 2022 1.720 1.780 1.690 1.750 44,096 +0.04(+2.34%)
Jun 24, 2022 1.690 1.900 1.660 1.710 59,714 +0.09(+5.88%)
Jun 23, 2022 1.480 1.690 1.480 1.615 34,318 +0.09(+6.25%)
Jun 22, 2022 1.490 1.560 1.483 1.520 33,935 +0.01(+0.66%)
Jun 21, 2022 1.440 1.560 1.440 1.510 104,133 +0.06(+4.14%)
Jun 17, 2022 1.390 1.520 1.390 1.450 62,705 -0.01(-0.68%)
Jun 16, 2022 1.400 1.520 1.360 1.460 111,364 +0.02(+1.39%)
Jun 15, 2022 1.590 1.610 1.370 1.440 80,039 -0.10(-6.49%)
Jun 14, 2022 1.530 1.600 1.440 1.540 112,348 +0.07(+4.76%)
Jun 13, 2022 1.670 1.716 1.370 1.470 106,166 -0.13(-8.13%)
Jun 10, 2022 1.680 1.730 1.510 1.600 97,932 -0.09(-5.33%)
Jun 09, 2022 1.770 1.775 1.680 1.690 37,476 -0.07(-3.98%)
Jun 08, 2022 1.760 1.864 1.730 1.760 25,166 +0.00(+0.00%)
Jun 07, 2022 1.770 1.803 1.720 1.760 37,285 +0.00(+0.00%)
Jun 06, 2022 1.810 1.920 1.750 1.760 57,012 -0.04(-2.22%)
Jun 03, 2022 1.830 2.050 1.800 1.800 163,236 -0.12(-6.25%)
Jun 02, 2022 1.820 1.946 1.820 1.920 27,707 +0.07(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.