Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lensar Inc (NQ: LNSR )

4.160 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 (%)
Sep 29, 2023 3.100 3.150 3.000 3.090 15,244 -0.08(-2.52%)
Sep 28, 2023 3.070 3.170 3.050 3.170 5,202 +0.07(+2.26%)
Sep 27, 2023 3.070 3.190 3.051 3.100 2,374 -0.06(-1.90%)
Sep 26, 2023 3.155 3.195 3.070 3.160 3,602 +0.08(+2.60%)
Sep 25, 2023 3.050 3.240 3.072 3.080 4,415 -0.05(-1.60%)
Sep 22, 2023 3.090 3.246 3.090 3.130 1,895 -0.06(-1.88%)
Sep 21, 2023 3.050 3.190 3.050 3.190 1,050 +0.00(+0.00%)
Sep 20, 2023 3.040 3.300 3.040 3.190 4,440 -0.04(-1.24%)
Sep 19, 2023 3.270 3.270 3.230 3.230 542 -0.04(-1.22%)
Sep 18, 2023 3.210 3.270 3.190 3.270 2,008 +0.02(+0.62%)
Sep 15, 2023 3.180 3.250 3.070 3.250 14,644 +0.00(+0.00%)
Sep 14, 2023 3.230 3.250 3.120 3.250 1,912 +0.21(+6.91%)
Sep 13, 2023 3.220 3.220 3.040 3.040 3,327 +0.01(+0.33%)
Sep 12, 2023 3.170 3.170 3.030 3.030 1,634 -0.02(-0.66%)
Sep 11, 2023 3.150 3.170 3.010 3.050 7,792 -0.23(-7.01%)
Sep 08, 2023 3.267 3.280 3.267 3.280 934 +0.10(+3.14%)
Sep 07, 2023 3.200 3.330 3.180 3.180 1,382 -0.14(-4.22%)
Sep 06, 2023 3.395 3.395 3.280 3.320 2,284 -0.14(-4.05%)
Sep 05, 2023 3.380 3.460 3.360 3.460 3,279 +0.08(+2.37%)
Sep 01, 2023 3.370 3.500 3.370 3.380 1,690 -0.02(-0.59%)
Aug 31, 2023 3.440 3.500 3.364 3.400 13,940 -0.04(-1.19%)
Aug 30, 2023 3.490 3.525 3.430 3.441 11,970 -0.06(-1.68%)
Aug 29, 2023 3.460 3.545 3.462 3.500 6,984 +0.06(+1.89%)
Aug 28, 2023 3.260 3.440 3.260 3.435 13,486 +0.10(+3.15%)
Aug 25, 2023 3.340 3.349 3.230 3.330 4,499 -0.02(-0.60%)
Aug 24, 2023 3.055 3.350 3.055 3.350 2,123 +0.00(+0.00%)
Aug 23, 2023 3.070 3.460 3.070 3.350 16,752 +0.15(+4.52%)
Aug 22, 2023 3.307 3.340 3.130 3.205 1,648 -0.02(-0.47%)
Aug 21, 2023 3.450 3.485 3.200 3.220 15,724 -0.19(-5.57%)
Aug 18, 2023 3.420 3.524 3.410 3.410 4,135 -0.09(-2.57%)
Aug 17, 2023 3.500 3.640 3.490 3.500 4,893 +0.01(+0.29%)
Aug 16, 2023 3.420 3.490 3.420 3.490 3,465 -0.01(-0.36%)
Aug 15, 2023 3.490 3.620 3.420 3.502 9,173 -0.05(-1.34%)
Aug 14, 2023 3.600 3.620 3.500 3.550 9,413 -0.05(-1.39%)
Aug 11, 2023 3.600 3.665 3.562 3.600 10,810 -0.09(-2.44%)
Aug 10, 2023 3.580 3.690 3.570 3.690 30,978 -0.03(-0.81%)
Aug 09, 2023 3.260 3.910 3.260 3.720 71,582 +0.42(+12.73%)
Aug 08, 2023 3.081 3.410 3.081 3.300 28,613 +0.19(+6.11%)
Aug 07, 2023 3.160 3.410 3.110 3.110 10,294 -0.11(-3.42%)
Aug 04, 2023 3.010 3.330 3.010 3.220 6,345 +0.20(+6.62%)
Aug 03, 2023 2.990 3.130 2.990 3.020 8,140 -0.06(-1.95%)
Aug 02, 2023 3.140 3.210 3.060 3.080 4,320 -0.19(-5.81%)
Aug 01, 2023 3.300 3.380 3.270 3.270 5,535 -0.01(-0.30%)
Jul 31, 2023 3.280 3.380 3.250 3.280 22,880 -0.09(-2.67%)
Jul 28, 2023 3.270 3.370 3.220 3.370 3,516 +0.08(+2.43%)
Jul 27, 2023 3.330 3.360 3.220 3.290 12,580 -0.04(-1.20%)
Jul 26, 2023 3.260 3.395 3.260 3.330 2,393 +0.07(+2.15%)
Jul 25, 2023 3.250 3.382 3.250 3.260 6,249 -0.04(-1.21%)
Jul 24, 2023 3.370 3.540 3.000 3.300 69,015 -0.12(-3.51%)
Jul 21, 2023 3.550 3.630 3.420 3.420 9,843 +0.00(+0.00%)
Jul 20, 2023 3.680 3.980 3.250 3.420 24,935 -0.07(-2.01%)
Jul 19, 2023 3.560 3.710 3.450 3.490 11,198 -0.15(-4.12%)
Jul 18, 2023 3.760 4.050 3.540 3.640 23,239 -0.03(-0.82%)
Jul 17, 2023 3.700 3.735 3.620 3.670 23,826 +0.02(+0.55%)
Jul 14, 2023 3.700 3.770 3.520 3.650 39,503 -0.05(-1.35%)
Jul 13, 2023 3.950 3.950 3.631 3.700 35,094 -0.26(-6.57%)
Jul 12, 2023 4.030 4.030 3.440 3.960 141,066 -0.10(-2.46%)
Jul 11, 2023 3.990 4.277 3.990 4.060 22,332 +0.07(+1.75%)
Jul 10, 2023 4.220 4.220 3.900 3.990 55,891 -0.26(-6.12%)
Jul 07, 2023 4.350 4.390 4.225 4.250 14,179 -0.13(-3.08%)
Jul 06, 2023 4.320 4.470 4.240 4.385 37,976 -0.03(-0.57%)
Jul 05, 2023 4.400 4.490 4.210 4.410 28,298 -0.04(-0.90%)
Jul 03, 2023 4.200 4.490 4.150 4.450 34,768 +0.20(+4.71%)
Jun 30, 2023 3.990 4.350 3.940 4.250 94,477 +0.30(+7.59%)
Jun 29, 2023 3.800 4.000 3.720 3.950 15,287 +0.15(+3.95%)
Jun 28, 2023 3.840 3.860 3.660 3.800 9,402 +0.02(+0.53%)
Jun 27, 2023 3.800 3.945 3.750 3.780 10,584 -0.03(-0.79%)
Jun 26, 2023 3.950 3.950 3.700 3.810 6,263 -0.19(-4.75%)
Jun 23, 2023 3.910 4.000 3.850 4.000 12,659 +0.05(+1.27%)
Jun 22, 2023 4.030 4.030 3.840 3.950 10,704 -0.02(-0.50%)
Jun 21, 2023 3.930 4.080 3.930 3.970 10,342 -0.04(-1.12%)
Jun 20, 2023 4.041 4.170 3.840 4.015 140,355 -0.06(-1.35%)
Jun 16, 2023 3.960 4.130 3.810 4.070 62,268 +0.15(+3.83%)
Jun 15, 2023 3.910 4.080 3.460 3.920 90,194 +1.19(+43.59%)
May 08, 2023 2.640 2.795 2.572 2.730 11,875 +0.07(+2.63%)
May 05, 2023 2.380 2.660 2.380 2.660 11,319 +0.08(+3.10%)
May 04, 2023 2.650 2.650 2.420 2.580 7,058 -0.07(-2.64%)
May 03, 2023 2.790 2.870 2.650 2.650 12,624 -0.10(-3.57%)
May 02, 2023 2.960 2.960 2.700 2.748 1,372 +0.02(+0.66%)
May 01, 2023 2.950 2.989 2.730 2.730 6,388 -0.13(-4.55%)
Apr 28, 2023 2.850 2.920 2.850 2.860 3,405 +0.01(+0.46%)
Apr 27, 2023 2.610 2.870 2.610 2.847 4,388 +0.18(+6.63%)
Apr 26, 2023 2.550 2.670 2.550 2.670 2,079 +0.07(+2.69%)
Apr 25, 2023 2.659 2.667 2.600 2.600 10,606 +0.02(+0.78%)
Apr 24, 2023 2.677 2.695 2.580 2.580 3,950 -0.06(-2.27%)
Apr 21, 2023 2.500 2.703 2.500 2.640 7,761 +0.11(+4.35%)
Apr 20, 2023 2.550 2.550 2.500 2.530 3,529 +0.01(+0.40%)
Apr 19, 2023 2.620 2.649 2.520 2.520 2,279 -0.08(-3.08%)
Apr 18, 2023 2.720 2.720 2.600 2.600 5,449 -0.09(-3.35%)
Apr 17, 2023 2.675 2.730 2.630 2.690 3,947 +0.02(+0.75%)
Apr 14, 2023 2.650 2.750 2.650 2.670 6,939 +0.12(+4.71%)
Apr 13, 2023 2.540 2.609 2.540 2.550 1,406 -0.07(-2.67%)
Apr 12, 2023 2.560 2.640 2.560 2.620 2,134 +0.02(+0.77%)
Apr 11, 2023 2.470 2.633 2.470 2.600 3,265 +0.05(+1.96%)
Apr 10, 2023 2.550 2.570 2.520 2.550 6,322 -0.05(-1.92%)
Apr 06, 2023 2.610 2.610 2.600 2.600 1,309 +0.07(+2.77%)
Apr 05, 2023 2.400 2.590 2.380 2.530 4,494 +0.03(+1.20%)
Apr 04, 2023 2.590 2.590 2.500 2.500 3,042 -0.02(-0.79%)
Apr 03, 2023 2.420 2.620 2.420 2.520 3,260 +0.03(+1.20%)
Mar 31, 2023 2.440 2.500 2.379 2.490 25,367 +0.09(+3.75%)
Mar 30, 2023 2.380 2.430 2.380 2.400 1,519 -0.01(-0.41%)
Mar 29, 2023 2.719 2.719 2.370 2.410 13,525 +0.00(+0.00%)
Mar 28, 2023 2.200 2.560 2.200 2.410 14,512 +0.19(+8.56%)
Mar 27, 2023 2.260 2.290 2.110 2.220 23,397 +0.03(+1.37%)
Mar 24, 2023 2.260 2.340 2.190 2.190 12,428 -0.07(-3.10%)
Mar 23, 2023 2.262 2.262 1.900 2.260 91,583 +0.05(+2.26%)
Mar 22, 2023 2.240 2.260 2.180 2.210 13,780 -0.12(-5.15%)
Mar 21, 2023 2.400 2.470 2.200 2.330 21,352 -0.02(-0.85%)
Mar 20, 2023 2.850 2.900 2.230 2.350 32,079 -0.29(-10.98%)
Mar 17, 2023 3.410 3.410 2.640 2.640 29,338 -0.61(-18.77%)
Mar 16, 2023 3.170 3.450 3.170 3.250 28,293 +0.07(+2.20%)
Mar 15, 2023 3.345 3.345 3.150 3.180 27,144 -0.07(-2.15%)
Mar 14, 2023 3.210 3.360 3.210 3.250 7,158 -0.02(-0.61%)
Mar 13, 2023 3.340 3.340 3.180 3.270 5,193 +0.08(+2.51%)
Mar 10, 2023 3.300 3.300 3.160 3.190 29,860 -0.07(-2.15%)
Mar 09, 2023 3.190 3.260 3.180 3.260 3,283 +0.06(+1.87%)
Mar 08, 2023 3.170 3.215 3.170 3.200 1,075 +0.07(+2.24%)
Mar 07, 2023 3.131 3.225 3.130 3.130 3,509 -0.06(-1.88%)
Mar 06, 2023 3.240 3.240 3.180 3.190 31,493 -0.06(-1.85%)
Mar 03, 2023 3.130 3.276 3.130 3.250 7,150 +0.05(+1.56%)
Mar 02, 2023 3.170 3.250 3.040 3.200 10,519 +0.10(+3.23%)
Mar 01, 2023 3.100 3.250 3.100 3.100 8,741 +0.01(+0.32%)
Feb 28, 2023 3.050 3.256 3.050 3.090 4,691 -0.01(-0.32%)
Feb 27, 2023 3.000 3.100 2.990 3.100 3,321 +0.09(+2.99%)
Feb 24, 2023 2.900 3.060 2.900 3.010 2,834 +0.00(+0.00%)
Feb 23, 2023 2.940 3.130 2.940 3.010 13,079 +0.13(+4.51%)
Feb 22, 2023 2.930 2.950 2.880 2.880 6,885 +0.01(+0.35%)
Feb 21, 2023 2.950 3.070 2.840 2.870 12,793 -0.08(-2.71%)
Feb 17, 2023 3.130 3.130 2.950 2.950 8,173 -0.14(-4.53%)
Feb 16, 2023 3.120 3.180 3.020 3.090 3,990 -0.09(-2.83%)
Feb 15, 2023 3.010 3.180 3.010 3.180 3,549 +0.17(+5.65%)
Feb 14, 2023 3.010 3.150 3.000 3.010 4,910 -0.03(-0.99%)
Feb 13, 2023 3.040 3.100 3.040 3.040 5,280 +0.00(+0.00%)
Feb 10, 2023 3.149 3.149 3.030 3.040 4,841 -0.09(-2.88%)
Feb 09, 2023 3.270 3.310 3.110 3.130 6,291 -0.12(-3.69%)
Feb 08, 2023 3.275 3.275 3.160 3.250 4,111 +0.07(+2.20%)
Feb 07, 2023 3.190 3.230 3.180 3.180 2,993 +0.00(+0.00%)
Feb 06, 2023 3.363 3.363 3.180 3.180 11,983 +0.00(+0.00%)
Feb 03, 2023 3.230 3.369 3.151 3.180 13,762 +0.02(+0.63%)
Feb 02, 2023 3.050 3.160 3.050 3.160 8,944 +0.11(+3.61%)
Feb 01, 2023 3.150 3.220 3.010 3.050 29,489 +0.04(+1.40%)
Jan 31, 2023 2.920 3.008 2.850 3.008 14,118 +0.14(+4.81%)
Jan 30, 2023 2.780 2.950 2.759 2.870 18,228 +0.04(+1.41%)
Jan 27, 2023 2.708 2.840 2.708 2.830 32,685 +0.15(+5.60%)
Jan 26, 2023 2.610 2.700 2.420 2.680 230,164 +0.04(+1.52%)
Jan 25, 2023 2.590 2.735 2.590 2.640 32,672 +0.06(+2.33%)
Jan 24, 2023 2.810 2.850 2.550 2.580 34,442 -0.02(-0.77%)
Jan 23, 2023 2.739 2.770 2.569 2.600 33,234 -0.12(-4.41%)
Jan 20, 2023 2.620 2.875 2.550 2.720 164,809 +0.12(+4.62%)
Jan 19, 2023 2.600 2.666 2.550 2.600 8,457 +0.00(+0.00%)
Jan 18, 2023 2.562 2.680 2.560 2.600 29,333 +0.03(+1.17%)
Jan 17, 2023 2.680 2.690 2.570 2.570 5,402 -0.03(-1.15%)
Jan 13, 2023 2.640 2.740 2.570 2.600 4,912 +0.02(+0.78%)
Jan 12, 2023 2.608 2.760 2.570 2.580 25,477 -0.07(-2.64%)
Jan 11, 2023 2.650 2.750 2.620 2.650 19,767 +0.03(+1.15%)
Jan 10, 2023 2.600 2.760 2.550 2.620 47,124 -0.03(-1.13%)
Jan 09, 2023 2.540 2.750 2.491 2.650 28,750 +0.02(+0.76%)
Jan 06, 2023 2.700 2.700 2.600 2.630 6,823 +0.05(+1.94%)
Jan 05, 2023 2.640 2.744 2.570 2.580 7,223 -0.05(-1.90%)
Jan 04, 2023 2.760 2.800 2.552 2.630 19,922 -0.10(-3.66%)
Jan 03, 2023 2.970 2.970 2.730 2.730 6,627 -0.23(-7.77%)
Dec 30, 2022 2.150 2.960 2.150 2.960 41,670 +0.19(+6.86%)
Dec 29, 2022 2.880 3.040 2.710 2.770 14,090 +0.02(+0.73%)
Dec 28, 2022 2.650 2.765 2.630 2.750 42,336 +0.05(+1.85%)
Dec 27, 2022 2.890 2.900 2.700 2.700 35,420 -0.07(-2.53%)
Dec 23, 2022 2.720 3.040 2.720 2.770 40,257 -0.02(-0.72%)
Dec 22, 2022 2.770 2.840 2.750 2.790 9,281 -0.02(-0.71%)
Dec 21, 2022 2.950 3.030 2.810 2.810 20,709 -0.06(-2.09%)
Dec 20, 2022 2.990 3.010 2.860 2.870 16,302 -0.09(-3.04%)
Dec 19, 2022 2.910 3.015 2.890 2.960 29,122 +0.06(+2.07%)
Dec 16, 2022 2.900 3.010 2.900 2.900 94,736 -0.05(-1.79%)
Dec 15, 2022 2.870 3.030 2.870 2.953 4,074 +0.03(+1.13%)
Dec 14, 2022 3.000 3.065 2.920 2.920 7,428 -0.08(-2.67%)
Dec 13, 2022 3.000 3.040 2.960 3.000 9,795 -0.07(-2.28%)
Dec 12, 2022 3.280 3.280 3.000 3.070 55,692 -0.08(-2.54%)
Dec 09, 2022 3.300 3.300 3.130 3.150 11,156 -0.07(-2.17%)
Dec 08, 2022 3.200 3.290 3.160 3.220 11,698 +0.03(+0.94%)
Dec 07, 2022 3.200 3.230 3.150 3.190 5,698 -0.03(-0.93%)
Dec 06, 2022 3.240 3.290 3.150 3.220 15,549 +0.05(+1.58%)
Dec 05, 2022 3.310 3.430 3.140 3.170 21,700 -0.20(-5.93%)
Dec 02, 2022 3.220 3.480 3.220 3.370 12,127 +0.08(+2.43%)
Dec 01, 2022 3.220 3.380 3.220 3.290 14,660 -0.02(-0.60%)
Nov 30, 2022 3.160 3.310 3.070 3.310 42,888 -0.01(-0.30%)
Nov 29, 2022 3.540 3.600 3.260 3.320 17,194 -0.27(-7.52%)
Nov 28, 2022 3.670 3.670 3.460 3.590 12,929 +0.10(+2.87%)
Nov 25, 2022 3.640 3.654 3.480 3.490 3,689 -0.03(-0.85%)
Nov 23, 2022 3.600 3.670 3.520 3.520 8,982 -0.08(-2.22%)
Nov 22, 2022 4.130 4.130 3.600 3.600 16,116 -0.07(-1.91%)
Nov 21, 2022 4.010 4.181 3.510 3.670 8,288 -0.49(-11.78%)
Nov 18, 2022 4.130 4.448 4.030 4.160 6,327 +0.06(+1.46%)
Nov 17, 2022 4.370 4.370 4.100 4.100 12,804 -0.12(-2.84%)
Nov 16, 2022 4.360 4.649 4.205 4.220 14,629 -0.14(-3.21%)
Nov 15, 2022 4.530 4.530 4.110 4.360 6,225 +0.19(+4.56%)
Nov 14, 2022 4.175 4.310 4.070 4.170 79,073 -0.08(-1.88%)
Nov 11, 2022 4.150 4.300 4.060 4.250 30,945 +0.26(+6.52%)
Nov 10, 2022 3.940 4.000 3.745 3.990 41,760 +0.01(+0.25%)
Nov 09, 2022 4.560 4.570 3.800 3.980 42,891 -0.52(-11.56%)
Nov 08, 2022 4.700 4.700 4.470 4.500 7,318 -0.14(-3.02%)
Nov 07, 2022 4.800 4.900 4.640 4.640 8,095 -0.23(-4.72%)
Nov 04, 2022 5.240 5.240 4.867 4.870 2,734 -0.16(-3.18%)
Nov 03, 2022 4.900 5.030 4.800 5.030 83,837 +0.20(+4.14%)
Nov 02, 2022 5.000 5.016 4.735 4.830 56,532 -0.03(-0.51%)
Nov 01, 2022 4.800 4.920 4.750 4.855 6,511 +0.10(+2.00%)
Oct 31, 2022 4.900 5.120 4.760 4.760 9,899 -0.24(-4.80%)
Oct 28, 2022 5.160 5.160 5.000 5.000 5,985 -0.24(-4.58%)
Oct 27, 2022 5.210 5.240 5.210 5.240 1,803 -0.05(-0.95%)
Oct 26, 2022 5.500 5.557 5.290 5.290 1,970 -0.31(-5.54%)
Oct 25, 2022 5.609 5.609 5.600 5.600 602 -0.02(-0.36%)
Oct 24, 2022 5.620 55 -0.28(-4.75%)
Oct 21, 2022 5.950 5.950 5.570 5.900 3,002 +0.19(+3.33%)
Oct 20, 2022 5.490 5.850 5.490 5.710 4,841 +0.24(+4.39%)
Oct 19, 2022 5.500 5.850 5.470 5.470 3,996 -0.08(-1.44%)
Oct 18, 2022 5.700 5.700 5.520 5.550 3,159 +0.10(+1.83%)
Oct 17, 2022 5.490 5.500 5.450 5.450 1,359 +0.09(+1.68%)
Oct 14, 2022 5.390 5.390 5.330 5.360 1,115 +0.07(+1.32%)
Oct 13, 2022 5.070 5.290 5.070 5.290 1,660 +0.11(+2.12%)
Oct 12, 2022 5.180 5.180 5.180 5.180 434 -0.01(-0.19%)
Oct 11, 2022 5.130 5.300 5.130 5.190 2,794 -0.06(-1.14%)
Oct 10, 2022 5.030 5.366 5.030 5.250 1,773 +0.15(+2.94%)
Oct 07, 2022 5.090 5.180 5.090 5.100 9,722 -0.05(-0.97%)
Oct 06, 2022 5.150 5.150 5.020 5.150 1,830 -0.10(-1.90%)
Oct 05, 2022 5.570 5.570 5.250 5.250 6,275 +0.04(+0.77%)
Oct 04, 2022 5.210 5.570 5.210 5.210 7,486 +0.06(+1.17%)
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.