Skip to main content

Lensar Inc (NQ: LNSR )

3.570 -0.190 (-5.05%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.370 3.920 3.374 3.760 14,051 +0.22(+6.21%)
Mar 26, 2024 3.420 3.600 3.420 3.540 18,450 +0.07(+2.02%)
Mar 25, 2024 3.590 3.590 3.002 3.470 146,921 -0.04(-1.14%)
Mar 22, 2024 3.700 3.760 3.360 3.510 100,956 -0.14(-3.84%)
Mar 21, 2024 4.030 4.106 3.600 3.650 51,357 -0.38(-9.43%)
Mar 20, 2024 3.540 4.030 3.520 4.030 24,623 +0.48(+13.52%)
Mar 19, 2024 4.550 4.550 3.500 3.550 96,751 -0.52(-12.78%)
Mar 18, 2024 3.870 4.304 3.790 4.070 11,562 +0.19(+4.90%)
Mar 15, 2024 3.350 3.990 3.350 3.880 34,761 +0.48(+14.12%)
Mar 14, 2024 4.000 4.300 3.320 3.400 125,947 -0.76(-18.27%)
Mar 13, 2024 4.250 4.352 4.060 4.160 4,218 +0.02(+0.48%)
Mar 12, 2024 4.180 4.240 4.060 4.140 21,829 +0.01(+0.24%)
Mar 11, 2024 4.190 4.190 4.010 4.130 14,935 +0.04(+0.98%)
Mar 08, 2024 4.330 4.595 3.900 4.090 67,114 -0.25(-5.76%)
Mar 07, 2024 4.200 4.650 4.130 4.340 61,892 -0.01(-0.23%)
Mar 06, 2024 4.160 4.390 3.990 4.350 64,540 +0.05(+1.16%)
Mar 05, 2024 4.990 4.990 4.175 4.300 118,349 -0.53(-10.97%)
Mar 04, 2024 5.000 5.300 4.200 4.830 136,121 +0.13(+2.77%)
Mar 01, 2024 4.810 5.076 4.559 4.700 31,841 -0.18(-3.69%)
Feb 29, 2024 4.710 5.100 4.696 4.880 29,955 -0.12(-2.40%)
Feb 28, 2024 5.080 5.080 4.863 5.000 16,668 +0.05(+1.01%)
Feb 27, 2024 4.770 5.125 4.770 4.950 31,737 +0.08(+1.64%)
Feb 26, 2024 4.450 5.045 4.450 4.870 28,107 +0.18(+3.84%)
Feb 23, 2024 4.470 4.876 4.440 4.690 10,718 +0.32(+7.32%)
Feb 22, 2024 4.530 4.830 4.330 4.370 19,584 -0.32(-6.82%)
Feb 21, 2024 4.695 4.865 4.547 4.690 2,830 -0.03(-0.64%)
Feb 20, 2024 4.990 4.990 4.560 4.720 53,804 +0.08(+1.72%)
Feb 16, 2024 4.380 5.020 4.250 4.640 71,109 +0.17(+3.69%)
Feb 15, 2024 4.510 4.778 4.340 4.475 30,422 -0.23(-4.79%)
Feb 14, 2024 4.950 4.950 4.390 4.700 17,091 -0.02(-0.42%)
Feb 13, 2024 4.650 5.070 4.650 4.720 11,067 +0.07(+1.51%)
Feb 12, 2024 5.000 5.230 4.650 4.650 26,274 -0.16(-3.33%)
Feb 09, 2024 4.410 5.130 4.405 4.810 28,962 +0.05(+1.05%)
Feb 08, 2024 4.920 5.195 4.745 4.760 74,011 -0.04(-0.83%)
Feb 07, 2024 4.300 4.837 4.250 4.800 65,051 +0.55(+12.94%)
Feb 06, 2024 3.670 4.480 3.670 4.250 41,905 +0.50(+13.21%)
Feb 05, 2024 3.710 3.885 3.569 3.754 9,182 -0.09(-2.24%)
Feb 02, 2024 3.810 3.860 3.450 3.840 18,163 +0.10(+2.67%)
Feb 01, 2024 3.510 3.740 3.350 3.740 13,994 +0.19(+5.35%)
Jan 31, 2024 3.410 3.635 3.350 3.550 11,055 +0.09(+2.60%)
Jan 30, 2024 3.400 3.490 3.150 3.460 24,468 +0.11(+3.28%)
Jan 29, 2024 3.880 3.927 3.350 3.350 54,415 -0.49(-12.76%)
Jan 26, 2024 3.730 3.840 3.500 3.840 35,064 +0.24(+6.67%)
Jan 25, 2024 3.300 3.700 3.300 3.600 24,007 +0.20(+5.88%)
Jan 24, 2024 3.300 3.570 3.120 3.400 27,862 +0.15(+4.62%)
Jan 23, 2024 3.320 3.578 3.240 3.250 15,938 -0.28(-7.93%)
Jan 22, 2024 3.640 3.640 3.490 3.530 8,166 -0.04(-1.12%)
Jan 19, 2024 3.800 3.891 3.500 3.570 50,640 -0.32(-8.23%)
Jan 18, 2024 3.950 4.120 3.730 3.890 29,814 +0.03(+0.78%)
Jan 17, 2024 3.960 4.140 3.850 3.860 27,481 -0.10(-2.53%)
Jan 16, 2024 4.330 4.570 3.910 3.960 113,864 -0.49(-11.01%)
Jan 12, 2024 4.500 4.550 4.000 4.450 51,167 +0.02(+0.45%)
Jan 11, 2024 3.940 4.450 3.880 4.430 16,801 +0.52(+13.30%)
Jan 10, 2024 4.240 4.555 3.877 3.910 32,051 -0.23(-5.56%)
Jan 09, 2024 3.980 4.345 3.880 4.140 28,516 +0.05(+1.16%)
Jan 08, 2024 3.940 4.130 3.755 4.093 21,214 +0.34(+9.14%)
Jan 05, 2024 4.160 4.650 3.630 3.750 37,400 -0.49(-11.45%)
Jan 04, 2024 4.100 4.800 3.895 4.235 71,190 +0.17(+4.05%)
Jan 03, 2024 3.940 4.105 3.860 4.070 11,892 +0.03(+0.74%)
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.