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

Lensar Inc (NQ: LNSR )

4.120 -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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%)
Jan 04, 2021 7.150 7.700 6.920 6.980 32,906 -0.27(-3.72%)
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.