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

Lensar Inc (NQ: LNSR )

3.310 +0.190 (+6.09%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 3, 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 (%)
Jul 30, 2021 8.000 8.320 8.000 8.130 13,489 +0.15(+1.88%)
Jul 29, 2021 8.240 8.240 7.910 7.980 10,134 -0.33(-3.97%)
Jul 28, 2021 8.610 8.740 8.000 8.310 14,282 -0.27(-3.15%)
Jul 27, 2021 7.710 8.580 7.495 8.580 12,246 +0.85(+11.00%)
Jul 26, 2021 7.500 7.816 7.500 7.730 9,384 -0.03(-0.39%)
Jul 23, 2021 7.760 7.800 7.590 7.760 8,587 +0.05(+0.65%)
Jul 22, 2021 7.460 7.760 7.460 7.710 39,317 +0.21(+2.80%)
Jul 21, 2021 7.700 7.720 7.370 7.500 11,647 -0.06(-0.79%)
Jul 20, 2021 7.680 8.150 7.560 7.560 20,354 +0.06(+0.80%)
Jul 19, 2021 7.376 7.910 7.350 7.500 16,928 +0.00(+0.00%)
Jul 16, 2021 7.690 7.690 7.400 7.500 15,185 -0.22(-2.85%)
Jul 15, 2021 7.790 7.790 7.250 7.720 9,926 -0.10(-1.28%)
Jul 14, 2021 7.930 8.056 7.680 7.820 18,952 -0.14(-1.76%)
Jul 13, 2021 8.140 8.150 7.350 7.960 47,015 -0.30(-3.63%)
Jul 12, 2021 8.170 8.280 7.932 8.260 8,556 +0.08(+0.98%)
Jul 09, 2021 7.890 8.390 7.890 8.180 14,425 +0.27(+3.41%)
Jul 08, 2021 8.250 8.250 7.760 7.910 13,949 -0.36(-4.35%)
Jul 07, 2021 8.310 8.680 8.220 8.270 16,682 -0.13(-1.55%)
Jul 06, 2021 8.160 8.430 7.970 8.400 16,064 +0.33(+4.09%)
Jul 02, 2021 8.630 8.630 8.070 8.070 11,744 -0.53(-6.16%)
Jul 01, 2021 8.690 8.910 8.200 8.600 36,331 -0.06(-0.69%)
Jun 30, 2021 8.220 8.700 8.210 8.660 41,774 +0.44(+5.35%)
Jun 29, 2021 7.900 8.340 7.900 8.220 12,309 +0.27(+3.40%)
Jun 28, 2021 8.050 8.110 7.750 7.950 106,863 +0.09(+1.15%)
Jun 25, 2021 8.250 8.300 7.710 7.860 990,921 -0.45(-5.42%)
Jun 24, 2021 8.150 8.340 7.870 8.310 38,855 +0.18(+2.21%)
Jun 23, 2021 7.930 8.400 7.910 8.130 105,169 +0.23(+2.91%)
Jun 22, 2021 8.160 8.280 7.860 7.900 44,555 -0.42(-5.05%)
Jun 21, 2021 8.210 8.390 8.110 8.320 42,029 +0.09(+1.09%)
Jun 18, 2021 8.250 8.303 8.150 8.230 48,870 -0.13(-1.56%)
Jun 17, 2021 8.950 8.950 8.360 8.360 68,218 -0.05(-0.59%)
Jun 16, 2021 8.500 8.740 8.290 8.410 30,802 -0.12(-1.41%)
Jun 15, 2021 8.500 8.570 8.290 8.530 20,754 +0.03(+0.35%)
Jun 14, 2021 8.560 8.570 8.500 8.500 15,038 -0.06(-0.70%)
Jun 11, 2021 8.530 8.720 8.520 8.560 10,311 -0.00(-0.06%)
Jun 10, 2021 8.495 8.570 8.495 8.565 33,571 -0.04(-0.52%)
Jun 09, 2021 8.980 8.980 8.420 8.610 41,390 +0.02(+0.23%)
Jun 08, 2021 8.480 8.640 8.360 8.590 54,179 +0.09(+1.06%)
Jun 07, 2021 8.440 8.550 8.278 8.500 34,404 +0.12(+1.43%)
Jun 04, 2021 8.560 8.590 8.380 8.380 10,917 -0.06(-0.71%)
Jun 03, 2021 8.580 8.620 8.420 8.440 22,945 -0.21(-2.43%)
Jun 02, 2021 8.460 8.650 8.010 8.650 28,106 +0.25(+2.98%)
Jun 01, 2021 8.310 8.450 8.190 8.400 8,973 +0.13(+1.57%)
May 28, 2021 8.660 8.770 8.080 8.270 24,633 -0.38(-4.39%)
May 27, 2021 8.590 8.760 8.330 8.650 27,638 +0.12(+1.41%)
May 26, 2021 8.490 8.670 8.351 8.530 18,472 +0.12(+1.43%)
May 25, 2021 8.100 8.590 8.055 8.410 47,339 +0.40(+4.99%)
May 24, 2021 7.890 8.100 7.890 8.010 17,438 +0.12(+1.52%)
May 21, 2021 7.910 7.960 7.800 7.890 11,235 +0.07(+0.90%)
May 20, 2021 7.800 7.850 7.690 7.820 15,259 +0.32(+4.27%)
May 19, 2021 8.130 8.130 7.230 7.500 15,861 +0.01(+0.13%)
May 18, 2021 8.000 8.000 7.476 7.490 26,984 -0.52(-6.49%)
May 17, 2021 7.920 8.070 7.920 8.010 13,478 +0.02(+0.25%)
May 14, 2021 7.430 8.150 7.430 7.990 131,570 +0.42(+5.55%)
May 13, 2021 7.760 7.760 7.440 7.570 15,413 -0.19(-2.45%)
May 12, 2021 8.060 8.060 7.500 7.760 22,815 -0.31(-3.84%)
May 11, 2021 7.030 8.200 7.030 8.070 53,325 +0.90(+12.55%)
May 10, 2021 7.200 7.280 7.100 7.170 20,803 +0.03(+0.42%)
May 07, 2021 7.050 7.510 7.010 7.140 32,980 +0.10(+1.42%)
May 06, 2021 7.060 7.130 6.990 7.040 31,065 -0.08(-1.12%)
May 05, 2021 7.240 7.330 7.050 7.120 23,962 -0.06(-0.84%)
May 04, 2021 7.510 7.510 7.010 7.180 24,289 -0.29(-3.88%)
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.