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

Lensar Inc (NQ: LNSR )

3.780 -0.040 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 7.870 8.880 7.860 8.880 26,822 +0.82(+10.17%)
Aug 30, 2021 8.070 8.175 7.840 8.060 3,422 -0.06(-0.74%)
Aug 27, 2021 7.770 8.405 7.770 8.120 35,868 +0.20(+2.53%)
Aug 26, 2021 8.101 8.355 7.770 7.920 32,679 -0.15(-1.86%)
Aug 25, 2021 8.450 8.450 8.070 8.070 1,605 -0.21(-2.54%)
Aug 24, 2021 7.890 8.550 7.750 8.280 26,652 +0.31(+3.89%)
Aug 23, 2021 7.760 8.097 7.750 7.970 17,677 -0.04(-0.50%)
Aug 20, 2021 7.790 8.010 7.679 8.010 2,768 +0.17(+2.17%)
Aug 19, 2021 7.740 7.840 7.660 7.840 5,022 -0.12(-1.51%)
Aug 18, 2021 7.880 8.550 7.670 7.960 76,994 +0.19(+2.45%)
Aug 17, 2021 8.430 8.430 7.770 7.770 38,395 -0.80(-9.33%)
Aug 16, 2021 8.410 8.570 8.181 8.570 15,094 +0.06(+0.71%)
Aug 13, 2021 8.570 8.580 8.350 8.510 1,623 -0.13(-1.50%)
Aug 12, 2021 8.940 8.940 8.190 8.640 44,036 -0.06(-0.69%)
Aug 11, 2021 8.280 8.730 8.003 8.700 9,175 +0.41(+5.01%)
Aug 10, 2021 8.260 8.320 8.000 8.285 8,621 -0.04(-0.54%)
Aug 09, 2021 8.340 8.425 8.260 8.330 7,517 -0.14(-1.65%)
Aug 06, 2021 8.260 8.470 8.260 8.470 6,255 +0.07(+0.83%)
Aug 05, 2021 8.250 8.450 8.190 8.400 7,260 +0.11(+1.33%)
Aug 04, 2021 8.100 8.470 7.925 8.290 12,231 +0.02(+0.24%)
Aug 03, 2021 8.190 8.360 7.980 8.270 4,410 +0.01(+0.12%)
Aug 02, 2021 8.120 8.300 8.120 8.260 8,667 +0.13(+1.60%)
Jul 30, 2021 8.000 8.320 8.000 8.130 13,489 +0.15(+1.88%)
Jul 29, 2021 8.240 8.240 7.910 7.980 10,134 -0.33(-3.97%)
Jul 28, 2021 8.610 8.740 8.000 8.310 14,282 -0.27(-3.15%)
Jul 27, 2021 7.710 8.580 7.495 8.580 12,246 +0.85(+11.00%)
Jul 26, 2021 7.500 7.816 7.500 7.730 9,384 -0.03(-0.39%)
Jul 23, 2021 7.760 7.800 7.590 7.760 8,587 +0.05(+0.65%)
Jul 22, 2021 7.460 7.760 7.460 7.710 39,317 +0.21(+2.80%)
Jul 21, 2021 7.700 7.720 7.370 7.500 11,647 -0.06(-0.79%)
Jul 20, 2021 7.680 8.150 7.560 7.560 20,354 +0.06(+0.80%)
Jul 19, 2021 7.376 7.910 7.350 7.500 16,928 +0.00(+0.00%)
Jul 16, 2021 7.690 7.690 7.400 7.500 15,185 -0.22(-2.85%)
Jul 15, 2021 7.790 7.790 7.250 7.720 9,926 -0.10(-1.28%)
Jul 14, 2021 7.930 8.056 7.680 7.820 18,952 -0.14(-1.76%)
Jul 13, 2021 8.140 8.150 7.350 7.960 47,015 -0.30(-3.63%)
Jul 12, 2021 8.170 8.280 7.932 8.260 8,556 +0.08(+0.98%)
Jul 09, 2021 7.890 8.390 7.890 8.180 14,425 +0.27(+3.41%)
Jul 08, 2021 8.250 8.250 7.760 7.910 13,949 -0.36(-4.35%)
Jul 07, 2021 8.310 8.680 8.220 8.270 16,682 -0.13(-1.55%)
Jul 06, 2021 8.160 8.430 7.970 8.400 16,064 +0.33(+4.09%)
Jul 02, 2021 8.630 8.630 8.070 8.070 11,744 -0.53(-6.16%)
Jul 01, 2021 8.690 8.910 8.200 8.600 36,331 -0.06(-0.69%)
Jun 30, 2021 8.220 8.700 8.210 8.660 41,774 +0.44(+5.35%)
Jun 29, 2021 7.900 8.340 7.900 8.220 12,309 +0.27(+3.40%)
Jun 28, 2021 8.050 8.110 7.750 7.950 106,863 +0.09(+1.15%)
Jun 25, 2021 8.250 8.300 7.710 7.860 990,921 -0.45(-5.42%)
Jun 24, 2021 8.150 8.340 7.870 8.310 38,855 +0.18(+2.21%)
Jun 23, 2021 7.930 8.400 7.910 8.130 105,169 +0.23(+2.91%)
Jun 22, 2021 8.160 8.280 7.860 7.900 44,555 -0.42(-5.05%)
Jun 21, 2021 8.210 8.390 8.110 8.320 42,029 +0.09(+1.09%)
Jun 18, 2021 8.250 8.303 8.150 8.230 48,870 -0.13(-1.56%)
Jun 17, 2021 8.950 8.950 8.360 8.360 68,218 -0.05(-0.59%)
Jun 16, 2021 8.500 8.740 8.290 8.410 30,802 -0.12(-1.41%)
Jun 15, 2021 8.500 8.570 8.290 8.530 20,754 +0.03(+0.35%)
Jun 14, 2021 8.560 8.570 8.500 8.500 15,038 -0.06(-0.70%)
Jun 11, 2021 8.530 8.720 8.520 8.560 10,311 -0.00(-0.06%)
Jun 10, 2021 8.495 8.570 8.495 8.565 33,571 -0.04(-0.52%)
Jun 09, 2021 8.980 8.980 8.420 8.610 41,390 +0.02(+0.23%)
Jun 08, 2021 8.480 8.640 8.360 8.590 54,179 +0.09(+1.06%)
Jun 07, 2021 8.440 8.550 8.278 8.500 34,404 +0.12(+1.43%)
Jun 04, 2021 8.560 8.590 8.380 8.380 10,917 -0.06(-0.71%)
Jun 03, 2021 8.580 8.620 8.420 8.440 22,945 -0.21(-2.43%)
Jun 02, 2021 8.460 8.650 8.010 8.650 28,106 +0.25(+2.98%)
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.