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

Lensar Inc (NQ: LNSR )

3.820 +0.430 (+12.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 6.090 6.210 5.940 5.990 16,335 -0.08(-1.32%)
Dec 30, 2021 5.920 6.150 5.891 6.070 9,447 +0.08(+1.34%)
Dec 29, 2021 5.950 6.080 5.900 5.990 9,745 +0.04(+0.67%)
Dec 28, 2021 5.910 6.000 5.895 5.950 9,716 -0.05(-0.83%)
Dec 27, 2021 5.980 6.095 5.910 6.000 13,388 +0.00(+0.00%)
Dec 23, 2021 5.900 6.028 5.900 6.000 9,457 +0.10(+1.69%)
Dec 22, 2021 6.060 6.120 5.900 5.900 8,717 -0.11(-1.83%)
Dec 21, 2021 6.180 6.280 5.820 6.010 59,441 -0.01(-0.17%)
Dec 20, 2021 6.080 6.290 6.000 6.020 15,777 -0.08(-1.31%)
Dec 17, 2021 6.040 6.120 5.910 6.100 21,958 +0.02(+0.33%)
Dec 16, 2021 6.180 6.330 6.040 6.080 5,046 +0.10(+1.67%)
Dec 15, 2021 6.000 6.271 5.980 5.980 11,135 -0.03(-0.50%)
Dec 14, 2021 6.060 6.220 6.010 6.010 32,488 -0.26(-4.15%)
Dec 13, 2021 6.870 6.870 6.260 6.270 18,386 -0.52(-7.66%)
Dec 10, 2021 6.770 6.940 6.560 6.790 7,460 +0.19(+2.88%)
Dec 09, 2021 7.070 7.070 6.590 6.600 16,091 -0.32(-4.62%)
Dec 08, 2021 7.083 7.096 6.899 6.920 4,702 -0.03(-0.43%)
Dec 07, 2021 6.980 7.100 6.834 6.950 10,591 -0.13(-1.84%)
Dec 06, 2021 6.940 7.090 6.900 7.080 9,943 +0.08(+1.14%)
Dec 03, 2021 6.900 7.000 6.830 7.000 11,249 +0.20(+2.94%)
Dec 02, 2021 6.500 6.800 6.500 6.800 17,329 +0.09(+1.34%)
Dec 01, 2021 6.720 6.890 6.710 6.710 8,102 -0.11(-1.61%)
Nov 30, 2021 6.934 6.934 6.818 6.820 7,433 -0.10(-1.45%)
Nov 29, 2021 7.097 7.097 6.920 6.920 2,396 -0.09(-1.35%)
Nov 26, 2021 7.015 7.015 7.015 7.015 898 -0.11(-1.47%)
Nov 24, 2021 7.030 7.270 6.940 7.120 6,207 +0.09(+1.28%)
Nov 23, 2021 7.190 7.190 7.000 7.030 4,948 -0.22(-3.03%)
Nov 22, 2021 7.250 7.270 7.000 7.250 29,103 +0.15(+2.11%)
Nov 19, 2021 7.220 7.220 7.050 7.100 9,982 -0.01(-0.14%)
Nov 18, 2021 7.220 7.220 7.110 7.110 3,971 -0.20(-2.74%)
Nov 17, 2021 7.290 7.380 7.138 7.310 7,262 +0.06(+0.83%)
Nov 16, 2021 7.200 7.320 7.120 7.250 3,752 -0.01(-0.21%)
Nov 15, 2021 7.180 7.370 7.180 7.265 3,484 -0.08(-1.02%)
Nov 12, 2021 7.440 7.440 7.210 7.340 8,190 +0.04(+0.62%)
Nov 11, 2021 7.360 7.400 7.228 7.295 5,720 -0.05(-0.75%)
Nov 10, 2021 7.280 7.350 7.350 3,424 +0.01(+0.14%)
Nov 09, 2021 7.280 7.450 7.270 7.340 5,845 +0.14(+1.95%)
Nov 08, 2021 7.120 7.420 7.120 7.200 9,529 -0.05(-0.69%)
Nov 05, 2021 7.424 7.424 7.150 7.250 7,048 +0.04(+0.55%)
Nov 04, 2021 7.165 7.582 7.165 7.210 4,857 -0.30(-3.99%)
Nov 03, 2021 7.130 7.510 7.130 7.510 5,364 +0.22(+3.02%)
Nov 02, 2021 7.380 7.400 7.135 7.290 3,976 +0.12(+1.67%)
Nov 01, 2021 7.100 7.450 7.020 7.170 5,036 +0.02(+0.28%)
Oct 29, 2021 7.180 7.380 7.150 7.150 5,651 -0.12(-1.65%)
Oct 28, 2021 7.170 7.565 7.170 7.270 3,034 +0.10(+1.39%)
Oct 27, 2021 7.550 7.920 7.170 7.170 3,936 -0.17(-2.32%)
Oct 26, 2021 7.110 7.420 7.340 24,327 -0.11(-1.48%)
Oct 25, 2021 7.300 7.600 7.300 7.450 5,099 +0.04(+0.54%)
Oct 22, 2021 7.500 7.625 7.410 7.410 17,340 -0.19(-2.50%)
Oct 21, 2021 7.809 7.809 7.500 7.600 8,484 +0.09(+1.20%)
Oct 20, 2021 7.600 7.600 7.510 7.510 1,418 -0.07(-0.92%)
Oct 19, 2021 7.530 7.640 7.530 7.580 6,096 +0.05(+0.66%)
Oct 18, 2021 7.520 7.719 7.520 7.530 2,272 +0.01(+0.13%)
Oct 15, 2021 7.530 7.675 7.500 7.520 13,429 -0.11(-1.44%)
Oct 14, 2021 7.740 7.840 7.630 7.630 1,520 +0.13(+1.73%)
Oct 13, 2021 7.455 7.710 7.410 7.500 11,407 -0.19(-2.47%)
Oct 12, 2021 7.600 7.730 7.510 7.690 26,843 +0.09(+1.18%)
Oct 11, 2021 7.620 7.740 7.600 7.600 4,191 -0.01(-0.13%)
Oct 08, 2021 7.611 7.994 7.610 7.610 4,201 -0.09(-1.17%)
Oct 07, 2021 7.772 7.867 7.550 7.700 9,653 +0.05(+0.65%)
Oct 06, 2021 7.800 7.897 7.570 7.650 13,561 -0.19(-2.42%)
Oct 05, 2021 7.630 8.029 7.500 7.840 4,035 +0.24(+3.16%)
Oct 04, 2021 7.620 7.746 7.552 7.600 6,132 -0.05(-0.65%)
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.