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

Lensar Inc (NQ: LNSR )

7.530 -0.160 (-2.08%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.820 7.820 7.400 7.530 31,449 -0.16(-2.08%)
Nov 27, 2024 7.500 7.910 7.430 7.690 21,779 +0.25(+3.36%)
Nov 26, 2024 7.600 7.890 7.290 7.440 42,630 +0.08(+1.09%)
Nov 25, 2024 7.560 7.560 7.000 7.360 43,091 -0.02(-0.27%)
Nov 22, 2024 7.540 7.800 7.110 7.380 67,097 -0.07(-0.94%)
Nov 21, 2024 7.500 8.170 7.358 7.450 90,366 +0.17(+2.34%)
Nov 20, 2024 7.350 7.700 7.230 7.280 43,410 -0.19(-2.54%)
Nov 19, 2024 7.120 7.690 7.010 7.470 68,915 +0.22(+3.03%)
Nov 18, 2024 7.050 7.600 7.050 7.250 38,837 +0.17(+2.40%)
Nov 15, 2024 7.010 7.650 7.010 7.080 33,734 -0.12(-1.67%)
Nov 14, 2024 7.240 7.663 7.067 7.200 56,289 -0.19(-2.57%)
Nov 13, 2024 7.000 7.424 6.906 7.390 44,255 +0.35(+4.97%)
Nov 12, 2024 7.240 7.390 6.520 7.040 29,526 -0.34(-4.61%)
Nov 11, 2024 7.280 7.800 7.070 7.380 57,393 +0.00(+0.00%)
Nov 08, 2024 6.790 7.955 6.790 7.380 125,025 +0.51(+7.42%)
Nov 07, 2024 6.400 7.710 6.400 6.870 85,700 +1.01(+17.24%)
Nov 06, 2024 5.560 6.078 5.520 5.860 47,645 +0.07(+1.21%)
Nov 05, 2024 5.890 6.084 5.790 5.790 27,637 -0.07(-1.19%)
Nov 04, 2024 5.550 6.200 5.550 5.860 52,916 +0.48(+8.92%)
Nov 01, 2024 5.470 5.700 5.280 5.380 22,725 -0.30(-5.28%)
Oct 31, 2024 5.610 5.700 5.400 5.680 25,998 +0.15(+2.71%)
Oct 30, 2024 5.430 5.680 5.310 5.530 27,698 +0.08(+1.47%)
Oct 29, 2024 5.600 5.600 5.300 5.450 38,655 -0.15(-2.68%)
Oct 28, 2024 5.533 5.700 5.422 5.600 64,148 +0.30(+5.66%)
Oct 25, 2024 5.474 5.574 5.290 5.300 23,968 -0.08(-1.49%)
Oct 24, 2024 5.380 5.770 5.250 5.380 24,913 -0.22(-3.93%)
Oct 23, 2024 5.380 5.710 5.300 5.600 43,426 +0.27(+5.07%)
Oct 22, 2024 5.430 5.604 5.268 5.330 11,575 -0.19(-3.44%)
Oct 21, 2024 5.570 5.920 5.370 5.520 32,366 +0.05(+0.91%)
Oct 18, 2024 5.886 5.886 5.420 5.470 12,206 -0.32(-5.53%)
Oct 17, 2024 5.630 5.876 5.610 5.790 54,279 +0.15(+2.66%)
Oct 16, 2024 5.439 5.910 5.250 5.640 83,196 +0.47(+9.09%)
Oct 15, 2024 5.640 6.250 5.160 5.170 96,430 -0.36(-6.51%)
Oct 14, 2024 4.900 5.650 4.786 5.530 55,076 +0.70(+14.49%)
Oct 11, 2024 4.880 5.085 4.830 4.830 10,519 -0.29(-5.66%)
Oct 10, 2024 4.760 5.140 4.652 5.120 18,587 +0.38(+8.02%)
Oct 09, 2024 4.725 4.800 4.416 4.740 10,660 +0.05(+1.07%)
Oct 08, 2024 4.706 4.720 4.545 4.690 8,916 +0.27(+6.11%)
Oct 07, 2024 4.540 4.690 4.360 4.420 21,075 -0.07(-1.45%)
Oct 04, 2024 4.620 4.760 4.270 4.485 31,193 +0.04(+0.79%)
Oct 03, 2024 4.330 4.637 4.200 4.450 29,665 +0.16(+3.73%)
Oct 02, 2024 4.560 4.660 4.200 4.290 19,023 -0.11(-2.50%)
Oct 01, 2024 4.510 4.611 4.323 4.400 2,482 -0.18(-3.93%)
Sep 30, 2024 4.260 4.580 4.260 4.580 30,615 +0.14(+3.15%)
Sep 27, 2024 4.340 4.440 4.290 4.440 9,761 +0.03(+0.68%)
Sep 26, 2024 4.340 4.410 4.250 4.410 22,010 -0.02(-0.45%)
Sep 25, 2024 4.320 4.490 4.250 4.430 13,809 +0.01(+0.23%)
Sep 24, 2024 4.380 4.460 4.360 4.420 11,112 +0.05(+1.14%)
Sep 23, 2024 4.420 4.450 4.350 4.370 5,031 -0.08(-1.80%)
Sep 20, 2024 4.420 4.500 4.320 4.450 13,704 +0.14(+3.25%)
Sep 19, 2024 4.190 4.410 4.069 4.310 19,578 +0.11(+2.62%)
Sep 18, 2024 4.180 4.460 4.030 4.200 86,593 +0.00(+0.00%)
Sep 17, 2024 4.210 4.440 4.130 4.200 30,249 -0.05(-1.18%)
Sep 16, 2024 4.850 5.000 3.800 4.250 96,355 -0.81(-16.01%)
Sep 13, 2024 5.120 5.350 4.650 5.060 73,685 +0.04(+0.80%)
Sep 12, 2024 4.940 5.410 4.810 5.020 39,597 +0.07(+1.41%)
Sep 11, 2024 4.640 4.950 4.640 4.950 14,886 +0.31(+6.68%)
Sep 10, 2024 4.700 4.790 4.640 4.640 6,792 -0.06(-1.28%)
Sep 09, 2024 4.540 4.890 4.490 4.700 37,430 +0.17(+3.75%)
Sep 06, 2024 4.430 4.640 4.430 4.530 17,193 +0.07(+1.57%)
Sep 05, 2024 4.430 4.620 4.380 4.460 21,491 +0.03(+0.77%)
Sep 04, 2024 4.630 4.630 4.410 4.426 7,446 -0.20(-4.41%)
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.