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

Lensar Inc (NQ: LNSR )

3.232 -0.018 (-0.54%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 7.340 7.470 7.210 7.260 51,886 +0.00(+0.00%)
Mar 30, 2021 7.510 7.600 7.220 7.260 19,376 -0.27(-3.59%)
Mar 29, 2021 7.680 7.680 7.470 7.530 26,654 -0.20(-2.59%)
Mar 26, 2021 7.850 7.935 7.530 7.730 36,000 -0.17(-2.15%)
Mar 25, 2021 8.050 8.050 7.850 7.900 24,723 -0.11(-1.37%)
Mar 24, 2021 8.110 8.607 8.000 8.010 22,390 -0.11(-1.35%)
Mar 23, 2021 8.445 8.445 8.030 8.120 26,001 -0.18(-2.17%)
Mar 22, 2021 8.280 8.610 8.130 8.300 31,338 +0.02(+0.24%)
Mar 19, 2021 8.610 8.760 8.200 8.280 247,100 -0.32(-3.72%)
Mar 18, 2021 8.600 8.739 8.580 8.600 27,490 -0.03(-0.35%)
Mar 17, 2021 8.690 8.720 8.520 8.630 23,183 +0.02(+0.23%)
Mar 16, 2021 8.710 8.740 8.570 8.610 26,450 -0.14(-1.60%)
Mar 15, 2021 8.600 8.750 8.420 8.750 42,825 +0.13(+1.51%)
Mar 12, 2021 8.900 8.938 8.600 8.620 29,000 -0.29(-3.25%)
Mar 11, 2021 9.030 9.030 8.649 8.910 21,180 +0.02(+0.22%)
Mar 10, 2021 8.500 9.000 8.460 8.890 59,847 +0.47(+5.58%)
Mar 09, 2021 8.450 8.600 8.320 8.420 21,200 -0.02(-0.24%)
Mar 08, 2021 8.530 8.530 8.330 8.440 17,067 -0.02(-0.24%)
Mar 05, 2021 8.320 8.570 8.255 8.460 37,800 +0.19(+2.30%)
Mar 04, 2021 8.630 8.720 8.130 8.270 60,364 -0.54(-6.13%)
Mar 03, 2021 8.810 8.920 8.735 8.810 23,772 +0.04(+0.46%)
Mar 02, 2021 9.070 9.070 8.770 8.770 30,664 -0.15(-1.68%)
Mar 01, 2021 9.070 9.490 8.920 8.920 19,385 -0.12(-1.33%)
Feb 26, 2021 9.090 9.644 9.020 9.040 24,900 -0.01(-0.11%)
Feb 25, 2021 9.600 9.600 9.020 9.050 32,162 -0.51(-5.33%)
Feb 24, 2021 9.510 9.830 9.200 9.560 99,992 +0.06(+0.63%)
Feb 23, 2021 7.880 9.620 7.500 9.500 383,138 +1.49(+18.60%)
Feb 22, 2021 8.050 8.170 8.000 8.010 24,798 -0.11(-1.35%)
Feb 19, 2021 8.250 8.610 8.070 8.120 25,100 +0.07(+0.87%)
Feb 18, 2021 8.350 8.505 8.000 8.050 25,473 -0.21(-2.54%)
Feb 17, 2021 8.550 8.700 8.240 8.260 21,010 -0.36(-4.18%)
Feb 16, 2021 8.790 8.940 8.620 8.620 60,918 -0.10(-1.15%)
Feb 12, 2021 8.150 8.720 8.018 8.720 25,900 +0.43(+5.19%)
Feb 11, 2021 7.940 8.370 7.940 8.290 25,059 +0.42(+5.34%)
Feb 10, 2021 8.000 8.410 7.750 7.870 34,637 -0.17(-2.11%)
Feb 09, 2021 8.150 8.260 7.670 8.040 46,863 -0.11(-1.35%)
Feb 08, 2021 7.500 8.350 7.470 8.150 47,143 +0.65(+8.67%)
Feb 05, 2021 7.880 8.055 7.290 7.500 34,900 -0.27(-3.47%)
Feb 04, 2021 8.040 8.510 7.600 7.770 48,882 +0.29(+3.88%)
Feb 03, 2021 7.200 7.700 7.080 7.480 37,898 +0.32(+4.47%)
Feb 02, 2021 7.200 7.250 7.010 7.160 28,395 +0.08(+1.13%)
Feb 01, 2021 7.010 7.200 6.890 7.080 38,754 +0.09(+1.29%)
Jan 29, 2021 6.550 7.150 6.520 6.990 26,700 +0.34(+5.11%)
Jan 28, 2021 7.380 7.380 6.500 6.650 62,773 +0.22(+3.42%)
Jan 27, 2021 6.310 6.740 6.200 6.430 61,564 +0.08(+1.26%)
Jan 26, 2021 6.540 6.640 6.280 6.350 51,424 -0.20(-3.05%)
Jan 25, 2021 6.510 6.710 6.390 6.550 37,531 -0.04(-0.61%)
Jan 22, 2021 6.320 6.590 6.320 6.590 34,300 +0.19(+2.97%)
Jan 21, 2021 6.710 6.710 6.330 6.400 45,583 +0.08(+1.27%)
Jan 20, 2021 6.360 6.580 6.270 6.320 32,979 +0.04(+0.64%)
Jan 19, 2021 6.760 6.847 6.130 6.280 39,684 -0.36(-5.42%)
Jan 15, 2021 6.750 6.790 6.585 6.640 28,000 -0.15(-2.21%)
Jan 14, 2021 6.900 6.951 6.750 6.790 14,974 -0.09(-1.31%)
Jan 13, 2021 7.020 7.110 6.840 6.880 13,684 -0.23(-3.23%)
Jan 12, 2021 6.910 7.150 6.870 7.110 21,049 +0.24(+3.49%)
Jan 11, 2021 6.840 7.000 6.820 6.870 14,956 -0.13(-1.86%)
Jan 08, 2021 6.970 7.000 6.810 7.000 16,400 -0.01(-0.14%)
Jan 07, 2021 7.270 7.270 6.930 7.010 11,965 -0.26(-3.58%)
Jan 06, 2021 6.790 7.480 6.710 7.270 31,731 +0.41(+5.98%)
Jan 05, 2021 6.980 7.377 6.800 6.860 30,380 -0.12(-1.72%)
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.