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

Lensar Inc (NQ: LNSR )

3.125 -0.015 (-0.48%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 19, 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 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 +0.20(+5.38%)
Jun 14, 2023 4.000 4.180 3.680 3.720 53,726 -0.27(-6.88%)
Jun 13, 2023 4.280 4.340 3.820 3.995 34,306 -0.34(-7.95%)
Jun 12, 2023 4.010 4.350 4.000 4.340 61,382 +0.33(+8.23%)
Jun 09, 2023 3.760 4.140 3.710 4.010 114,892 +0.20(+5.25%)
Jun 08, 2023 3.280 3.920 3.280 3.810 143,527 +0.49(+14.76%)
Jun 07, 2023 3.190 3.410 3.000 3.320 81,589 +0.11(+3.43%)
Jun 06, 2023 3.030 3.380 3.020 3.210 44,585 +0.19(+6.29%)
Jun 05, 2023 3.000 3.400 2.915 3.020 51,235 -0.02(-0.66%)
Jun 02, 2023 2.990 3.137 2.990 3.040 8,614 +0.03(+1.00%)
Jun 01, 2023 3.020 3.234 2.971 3.010 25,822 +0.07(+2.38%)
May 31, 2023 3.220 3.220 2.500 2.940 90,375 -0.27(-8.41%)
May 30, 2023 3.860 3.860 3.150 3.210 90,174 -0.47(-12.77%)
May 26, 2023 3.110 3.770 3.110 3.680 43,416 +0.45(+13.93%)
May 25, 2023 2.940 3.300 2.940 3.230 37,175 +0.23(+7.67%)
May 24, 2023 2.860 3.039 2.800 3.000 101,295 +0.23(+8.30%)
May 23, 2023 2.790 3.120 2.770 2.770 145,440 -0.05(-1.77%)
May 22, 2023 2.400 2.970 2.400 2.820 136,277 +0.31(+12.35%)
May 19, 2023 2.630 2.660 2.320 2.510 35,632 -0.13(-4.92%)
May 18, 2023 2.300 2.690 2.300 2.640 20,675 +0.27(+11.39%)
May 17, 2023 2.230 2.440 2.220 2.370 19,527 +0.06(+2.60%)
May 16, 2023 2.390 2.390 2.250 2.310 25,543 +0.01(+0.43%)
May 15, 2023 2.470 2.470 2.290 2.300 47,990 -0.24(-9.45%)
May 12, 2023 2.580 2.580 2.410 2.540 21,790 +0.09(+3.67%)
May 11, 2023 2.560 2.670 2.400 2.450 4,760 -0.23(-8.58%)
May 10, 2023 2.610 2.690 2.610 2.680 1,306 -0.03(-1.11%)
May 09, 2023 2.860 2.860 2.660 2.710 1,606 -0.02(-0.73%)
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%)
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.