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 (%)
Dec 31, 2020 7.250 7.250 7.250 32,168 +0.32(+4.62%)
Dec 30, 2020 6.650 6.990 6.640 6.930 32,168 +0.23(+3.43%)
Dec 29, 2020 7.000 7.000 6.500 6.700 53,523 -0.20(-2.90%)
Dec 28, 2020 6.800 7.030 6.700 6.900 36,248 +0.04(+0.58%)
Dec 24, 2020 7.130 7.140 6.850 6.860 18,700 -0.25(-3.52%)
Dec 23, 2020 7.280 7.455 7.050 7.110 44,168 -0.17(-2.34%)
Dec 22, 2020 7.300 7.460 7.260 7.280 28,410 +0.05(+0.69%)
Dec 21, 2020 7.200 7.380 7.100 7.230 19,540 -0.17(-2.30%)
Dec 18, 2020 7.990 8.100 7.230 7.400 457,500 -0.54(-6.80%)
Dec 17, 2020 7.850 9.170 7.380 7.940 250,371 +0.11(+1.40%)
Dec 16, 2020 8.090 8.120 7.800 7.830 29,062 -0.25(-3.09%)
Dec 15, 2020 7.920 8.375 7.846 8.080 29,912 +0.09(+1.13%)
Dec 14, 2020 8.450 8.450 7.900 7.990 33,927 -0.54(-6.33%)
Dec 11, 2020 8.530 8.610 8.140 8.530 28,200 +0.00(+0.00%)
Dec 10, 2020 8.430 8.560 7.880 8.530 38,678 -0.18(-2.07%)
Dec 09, 2020 9.070 9.380 8.470 8.710 57,315 -0.53(-5.74%)
Dec 08, 2020 7.320 9.330 7.150 9.240 69,490 +2.02(+27.98%)
Dec 07, 2020 7.440 7.610 7.100 7.220 52,679 -0.28(-3.73%)
Dec 04, 2020 7.570 7.815 7.460 7.500 25,900 -0.17(-2.22%)
Dec 03, 2020 8.240 8.345 7.550 7.670 53,752 -0.63(-7.59%)
Dec 02, 2020 8.650 8.810 8.200 8.300 35,862 -0.34(-3.94%)
Dec 01, 2020 8.100 8.840 8.100 8.640 71,839 +0.07(+0.82%)
Nov 30, 2020 9.460 9.470 8.500 8.570 98,960 -0.84(-8.93%)
Nov 27, 2020 9.450 9.580 9.160 9.410 35,800 -0.12(-1.26%)
Nov 25, 2020 9.300 9.530 9.060 9.530 41,500 +0.21(+2.25%)
Nov 24, 2020 8.930 9.590 8.930 9.320 94,145 +0.31(+3.44%)
Nov 23, 2020 9.050 9.170 8.970 9.010 91,930 -0.11(-1.21%)
Nov 20, 2020 8.950 9.170 8.940 9.120 46,600 -0.08(-0.87%)
Nov 19, 2020 9.140 9.250 8.960 9.200 35,771 -0.01(-0.11%)
Nov 18, 2020 9.300 9.500 9.160 9.210 21,972 -0.07(-0.75%)
Nov 17, 2020 9.220 9.540 9.080 9.280 31,639 -0.01(-0.11%)
Nov 16, 2020 8.800 9.510 8.800 9.290 43,684 +0.34(+3.80%)
Nov 13, 2020 8.780 9.000 8.630 8.950 19,600 +0.37(+4.31%)
Nov 12, 2020 9.220 9.298 8.500 8.580 70,993 -0.63(-6.84%)
Nov 11, 2020 9.560 9.600 9.000 9.210 16,693 -0.39(-4.06%)
Nov 10, 2020 8.720 9.800 8.720 9.600 60,430 +0.76(+8.60%)
Nov 09, 2020 8.220 9.080 8.180 8.840 27,435 +0.62(+7.54%)
Nov 06, 2020 8.680 8.830 8.220 8.220 106,200 -0.35(-4.08%)
Nov 05, 2020 8.440 8.710 8.400 8.570 73,788 -0.06(-0.70%)
Nov 04, 2020 8.960 9.840 8.060 8.630 41,407 -0.59(-6.40%)
Nov 03, 2020 9.470 9.774 8.660 9.220 77,750 -0.24(-2.54%)
Nov 02, 2020 9.790 10.45 9.250 9.460 82,632 -0.30(-3.07%)
Oct 30, 2020 8.140 10.72 8.000 9.760 130,100 +1.60(+19.61%)
Oct 29, 2020 8.000 8.200 8.000 8.160 44,819 +0.19(+2.38%)
Oct 28, 2020 7.580 8.150 7.560 7.970 30,046 +0.10(+1.27%)
Oct 27, 2020 8.310 8.340 7.670 7.870 43,058 -0.39(-4.72%)
Oct 26, 2020 8.010 8.300 8.010 8.260 63,814 -0.01(-0.12%)
Oct 23, 2020 8.290 8.433 8.000 8.270 27,000 -0.31(-3.61%)
Oct 22, 2020 8.760 8.760 8.180 8.580 21,985 +0.04(+0.47%)
Oct 21, 2020 8.780 8.780 8.220 8.540 47,997 +0.14(+1.67%)
Oct 20, 2020 8.600 8.915 8.320 8.400 103,446 -0.39(-4.44%)
Oct 19, 2020 9.330 9.880 8.500 8.790 101,110 -0.56(-5.99%)
Oct 16, 2020 9.310 9.680 9.000 9.350 56,300 -0.05(-0.53%)
Oct 15, 2020 8.880 9.550 8.400 9.400 27,930 +0.25(+2.73%)
Oct 14, 2020 8.650 10.28 8.240 9.150 65,478 +0.44(+5.05%)
Oct 13, 2020 7.350 8.800 7.340 8.710 40,537 +1.08(+14.15%)
Oct 12, 2020 8.320 8.370 6.990 7.630 182,056 -0.75(-8.95%)
Oct 09, 2020 9.200 9.580 8.335 8.380 133,500 -1.04(-11.04%)
Oct 08, 2020 10.60 10.89 9.410 9.420 292,461 -1.20(-11.30%)
Oct 07, 2020 10.90 10.90 10.06 10.62 417,229 -0.28(-2.57%)
Oct 06, 2020 12.10 12.48 10.66 10.90 240,039 -1.30(-10.66%)
Oct 05, 2020 9.510 12.71 9.510 12.20 533,273 +3.20(+35.56%)
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.