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

Lensar Inc (NQ: LNSR )

3.260 +0.140 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
May 03, 2021 7.165 7.630 7.165 7.470 27,342 +0.56(+8.10%)
Apr 30, 2021 7.000 7.125 6.870 6.910 29,800 -0.14(-1.99%)
Apr 29, 2021 7.040 7.240 6.950 7.050 26,856 +0.08(+1.15%)
Apr 28, 2021 7.100 7.130 6.880 6.970 40,746 -0.17(-2.38%)
Apr 27, 2021 7.050 7.260 6.980 7.140 35,097 +0.05(+0.71%)
Apr 26, 2021 7.080 7.259 7.030 7.090 25,591 -0.07(-0.98%)
Apr 23, 2021 7.090 7.300 7.050 7.160 20,500 +0.07(+0.99%)
Apr 22, 2021 7.100 7.180 6.995 7.090 47,303 -0.01(-0.14%)
Apr 21, 2021 7.000 7.190 6.920 7.100 24,077 +0.10(+1.43%)
Apr 20, 2021 6.920 7.140 6.920 7.000 8,390 +0.01(+0.14%)
Apr 19, 2021 6.990 7.046 6.990 6.990 31,700 +0.01(+0.14%)
Apr 16, 2021 7.090 7.098 6.900 6.980 37,800 +0.00(+0.00%)
Apr 15, 2021 6.900 7.160 6.900 6.980 33,681 +0.11(+1.60%)
Apr 14, 2021 7.040 7.050 6.870 6.870 33,493 -0.22(-3.10%)
Apr 13, 2021 6.920 7.170 6.910 7.090 31,008 +0.18(+2.60%)
Apr 12, 2021 7.050 7.050 6.910 6.910 24,611 -0.11(-1.57%)
Apr 09, 2021 7.170 7.265 6.960 7.020 18,400 -0.07(-0.99%)
Apr 08, 2021 7.160 7.160 7.080 7.090 28,477 -0.02(-0.28%)
Apr 07, 2021 7.190 7.330 7.090 7.110 21,195 -0.09(-1.25%)
Apr 06, 2021 7.190 7.426 7.150 7.200 9,130 -0.05(-0.69%)
Apr 05, 2021 7.240 7.350 7.090 7.250 14,176 +0.02(+0.28%)
Apr 01, 2021 7.190 7.340 7.090 7.230 18,500 -0.03(-0.41%)
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%)
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.