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

Lensar Inc (NQ: LNSR )

3.780 -0.050 (-1.31%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
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%)
Jun 01, 2022 6.650 6.864 6.520 6.530 23,949 -0.24(-3.55%)
May 31, 2022 6.700 7.000 6.700 6.770 6,018 -0.22(-3.15%)
May 27, 2022 7.000 7.013 6.700 6.990 9,034 +0.03(+0.43%)
May 26, 2022 6.970 7.350 6.960 6.960 4,919 -0.04(-0.57%)
May 25, 2022 7.160 7.590 6.920 7.000 11,238 -0.10(-1.41%)
May 24, 2022 7.240 7.270 7.100 7.100 1,600 -0.16(-2.20%)
May 23, 2022 7.355 7.355 7.250 7.260 980 +0.03(+0.41%)
May 20, 2022 7.360 7.400 7.230 7.230 1,752 -0.07(-0.96%)
May 19, 2022 7.200 7.400 7.200 7.300 3,025 +0.00(+0.00%)
May 18, 2022 7.400 7.480 7.250 7.300 2,497 +0.17(+2.38%)
May 17, 2022 7.670 7.675 7.075 7.130 15,272 -0.21(-2.86%)
May 16, 2022 7.350 7.980 7.110 7.340 11,093 +0.30(+4.26%)
May 13, 2022 7.199 7.200 6.885 7.040 4,321 +0.20(+2.92%)
May 12, 2022 7.230 7.230 6.840 6.840 1,258 +0.01(+0.15%)
May 11, 2022 6.835 7.160 6.663 6.830 5,480 -0.03(-0.44%)
May 10, 2022 6.930 7.060 6.645 6.860 10,281 -0.37(-5.12%)
May 09, 2022 6.880 7.230 6.880 7.230 1,440 -0.07(-0.96%)
May 06, 2022 7.620 7.750 7.082 7.300 8,858 -0.49(-6.29%)
May 05, 2022 7.070 7.790 6.900 7.790 17,307 +0.58(+8.04%)
May 04, 2022 6.945 7.210 6.925 7.210 16,876 +0.24(+3.44%)
May 03, 2022 7.080 7.130 6.950 6.970 14,322 -0.16(-2.24%)
May 02, 2022 7.310 7.310 6.880 7.130 4,557 -0.16(-2.19%)
Apr 29, 2022 7.300 7.528 7.150 7.290 9,971 +0.04(+0.55%)
Apr 28, 2022 7.300 7.550 7.100 7.250 13,347 -0.16(-2.09%)
Apr 27, 2022 7.300 7.560 7.300 7.405 4,722 +0.08(+1.16%)
Apr 26, 2022 7.740 7.740 7.320 7.320 2,540 -0.31(-4.06%)
Apr 25, 2022 7.630 7.630 7.630 7.630 373 -0.25(-3.17%)
Apr 22, 2022 7.634 7.967 7.634 7.880 4,129 -0.06(-0.76%)
Apr 21, 2022 7.700 8.010 7.594 7.940 30,373 +0.06(+0.76%)
Apr 20, 2022 7.660 7.900 7.630 7.880 6,259 +0.18(+2.34%)
Apr 19, 2022 7.400 7.850 7.370 7.700 67,508 +0.39(+5.34%)
Apr 18, 2022 7.440 7.440 7.310 7.310 1,606 -0.12(-1.62%)
Apr 14, 2022 7.400 7.688 7.400 7.430 8,523 +0.02(+0.27%)
Apr 13, 2022 7.460 7.460 7.410 7.410 1,477 -0.19(-2.50%)
Apr 12, 2022 7.490 7.600 7.405 7.600 3,864 +0.00(+0.00%)
Apr 11, 2022 7.370 7.680 7.370 7.600 7,745 +0.10(+1.33%)
Apr 08, 2022 7.245 7.560 7.245 7.500 2,288 +0.29(+4.02%)
Apr 07, 2022 7.120 7.250 7.120 7.210 4,915 +0.11(+1.55%)
Apr 06, 2022 7.100 7.564 6.990 7.100 29,693 -0.09(-1.25%)
Apr 05, 2022 7.390 7.390 7.180 7.190 6,970 +0.04(+0.56%)
Apr 04, 2022 7.390 7.390 7.150 7.150 6,807 -0.15(-2.05%)
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.