Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lensar Inc (NQ: LNSR )

3.970 +0.140 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Aug 31, 2022 5.560 5.680 5.315 5.390 3,680 -0.12(-2.18%)
Aug 30, 2022 5.920 5.920 5.470 5.510 6,197 -0.18(-3.16%)
Aug 29, 2022 5.700 5.870 5.640 5.690 5,405 -0.04(-0.70%)
Aug 26, 2022 5.952 5.952 5.650 5.730 1,679 -0.21(-3.54%)
Aug 25, 2022 5.670 5.965 5.650 5.940 5,320 +0.06(+1.02%)
Aug 24, 2022 5.750 5.890 5.705 5.880 4,902 +0.22(+3.89%)
Aug 23, 2022 5.700 5.890 5.140 5.660 27,841 -0.25(-4.23%)
Aug 22, 2022 5.990 5.990 5.700 5.910 14,025 -0.09(-1.50%)
Aug 19, 2022 5.950 6.086 5.950 6.000 3,348 -0.05(-0.83%)
Aug 18, 2022 6.050 6.130 5.810 6.050 19,355 +0.01(+0.17%)
Aug 17, 2022 6.380 6.400 5.970 6.040 40,179 -0.20(-3.21%)
Aug 16, 2022 6.423 6.540 6.210 6.240 5,021 -0.10(-1.58%)
Aug 15, 2022 6.568 6.655 6.120 6.340 55,805 +0.10(+1.60%)
Aug 12, 2022 6.290 6.513 6.185 6.240 18,752 -0.01(-0.16%)
Aug 11, 2022 6.260 6.390 6.190 6.250 11,268 -0.10(-1.57%)
Aug 10, 2022 6.250 6.400 6.230 6.350 5,111 +0.07(+1.11%)
Aug 09, 2022 6.380 6.468 6.260 6.280 4,878 -0.13(-2.03%)
Aug 08, 2022 6.260 6.435 6.260 6.410 1,316 +0.06(+0.94%)
Aug 05, 2022 6.710 6.760 6.300 6.350 6,181 +0.00(+0.00%)
Aug 04, 2022 6.400 6.400 6.080 6.350 4,313 -0.03(-0.47%)
Aug 03, 2022 6.380 6.620 6.330 6.380 12,648 +0.00(+0.04%)
Aug 02, 2022 6.500 6.500 6.330 6.378 5,813 -0.03(-0.47%)
Aug 01, 2022 6.400 6.407 6.345 6.407 3,249 +0.12(+1.87%)
Jul 29, 2022 6.460 6.740 6.290 6.290 4,499 -0.10(-1.56%)
Jul 28, 2022 6.590 6.590 6.360 6.390 5,907 -0.11(-1.69%)
Jul 27, 2022 6.440 6.750 6.390 6.500 6,054 +0.14(+2.20%)
Jul 26, 2022 6.540 6.710 6.360 6.360 12,007 -0.21(-3.20%)
Jul 25, 2022 6.790 6.913 6.570 6.570 9,720 -0.25(-3.67%)
Jul 22, 2022 6.970 7.000 6.820 6.820 2,232 -0.13(-1.87%)
Jul 21, 2022 6.800 6.950 6.650 6.950 5,134 +0.38(+5.78%)
Jul 20, 2022 6.970 6.980 6.570 6.570 4,228 -0.10(-1.50%)
Jul 19, 2022 6.610 6.836 6.550 6.670 5,101 +0.07(+1.06%)
Jul 18, 2022 6.610 6.860 6.513 6.600 7,008 -0.03(-0.45%)
Jul 15, 2022 6.650 6.900 6.400 6.630 3,722 -0.05(-0.75%)
Jul 14, 2022 6.940 6.940 6.440 6.680 9,666 -0.22(-3.19%)
Jul 13, 2022 6.910 7.300 6.900 6.900 10,733 -0.02(-0.29%)
Jul 12, 2022 6.900 7.140 6.900 6.920 8,029 +0.10(+1.47%)
Jul 11, 2022 6.970 7.550 6.750 6.820 13,891 -0.18(-2.57%)
Jul 08, 2022 6.590 7.000 6.580 7.000 3,155 +0.30(+4.48%)
Jul 07, 2022 6.570 6.710 6.390 6.700 7,622 +0.24(+3.72%)
Jul 06, 2022 6.340 6.710 6.340 6.460 3,347 +0.09(+1.41%)
Jul 05, 2022 6.470 6.530 6.340 6.370 6,269 -0.04(-0.62%)
Jul 01, 2022 6.520 6.520 6.330 6.410 5,579 -0.10(-1.54%)
Jun 30, 2022 6.160 6.545 6.160 6.510 6,467 +0.11(+1.72%)
Jun 29, 2022 6.360 6.500 6.330 6.400 6,868 +0.18(+2.89%)
Jun 28, 2022 6.470 6.500 6.190 6.220 3,879 -0.14(-2.20%)
Jun 27, 2022 6.120 6.620 6.120 6.360 4,911 -0.12(-1.85%)
Jun 24, 2022 6.352 6.520 6.352 6.480 5,362 +0.12(+1.89%)
Jun 23, 2022 6.360 6.490 6.311 6.360 6,765 +0.05(+0.79%)
Jun 22, 2022 6.220 6.310 6.070 6.310 2,221 +0.16(+2.60%)
Jun 21, 2022 6.100 6.330 6.100 6.150 8,645 -0.03(-0.49%)
Jun 17, 2022 6.200 6.370 6.060 6.180 25,863 -0.05(-0.80%)
Jun 16, 2022 6.150 6.340 6.000 6.230 12,981 -0.11(-1.74%)
Jun 15, 2022 6.500 6.500 6.200 6.340 8,504 -0.02(-0.31%)
Jun 14, 2022 6.510 6.850 6.350 6.360 55,506 -0.15(-2.30%)
Jun 13, 2022 6.430 6.900 6.360 6.510 272,475 +0.05(+0.77%)
Jun 10, 2022 6.500 6.500 6.350 6.460 4,819 -0.04(-0.62%)
Jun 09, 2022 6.480 6.632 6.404 6.500 6,379 +0.02(+0.31%)
Jun 08, 2022 6.440 6.480 6.440 6.480 1,063 +0.04(+0.62%)
Jun 07, 2022 6.520 6.610 6.440 6.440 6,587 -0.06(-0.92%)
Jun 06, 2022 6.575 6.790 6.380 6.500 27,953 +0.10(+1.56%)
Jun 03, 2022 6.605 6.605 6.400 6.400 8,357 +0.02(+0.31%)
Jun 02, 2022 6.530 6.660 6.315 6.380 15,707 -0.15(-2.30%)
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.