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

Lensar Inc (NQ: LNSR )

3.260 +0.140 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2022 7.385 7.846 7.215 7.300 13,670 -0.10(-1.35%)
Mar 31, 2022 7.600 7.600 7.385 7.400 4,229 -0.07(-0.94%)
Mar 30, 2022 7.750 8.270 7.459 7.470 55,479 -0.31(-3.98%)
Mar 29, 2022 8.340 8.550 7.610 7.780 43,618 -0.42(-5.12%)
Mar 28, 2022 7.970 8.800 7.620 8.200 38,121 +0.27(+3.40%)
Mar 25, 2022 7.190 7.973 7.010 7.930 48,691 +0.57(+7.67%)
Mar 24, 2022 7.110 7.457 7.077 7.365 19,808 +0.33(+4.76%)
Mar 23, 2022 7.020 7.150 6.841 7.030 9,257 -0.25(-3.43%)
Mar 22, 2022 7.110 7.370 6.920 7.280 15,827 +0.13(+1.82%)
Mar 21, 2022 7.477 7.477 6.990 7.150 7,572 -0.34(-4.54%)
Mar 18, 2022 6.050 7.490 6.048 7.490 42,166 +0.89(+13.48%)
Mar 17, 2022 6.110 6.606 6.110 6.600 16,464 +0.32(+5.10%)
Mar 16, 2022 6.320 6.320 5.870 6.280 10,939 +0.00(+0.00%)
Mar 15, 2022 6.180 6.320 6.100 6.280 12,465 +0.10(+1.62%)
Mar 14, 2022 6.250 6.270 6.180 6.180 10,454 -0.07(-1.12%)
Mar 11, 2022 6.150 6.270 6.150 6.250 3,806 +0.00(+0.00%)
Mar 10, 2022 6.160 6.282 6.150 6.250 8,547 +0.10(+1.63%)
Mar 09, 2022 6.150 6.250 6.050 6.150 26,325 +0.13(+2.16%)
Mar 08, 2022 6.050 6.150 6.000 6.020 13,280 +0.01(+0.17%)
Mar 07, 2022 6.050 6.150 6.000 6.010 5,019 -0.11(-1.80%)
Mar 04, 2022 6.210 6.230 6.020 6.120 5,732 -0.09(-1.45%)
Mar 03, 2022 5.900 6.300 5.900 6.210 37,987 +0.37(+6.34%)
Mar 02, 2022 5.970 6.000 5.840 5.840 9,704 -0.11(-1.85%)
Mar 01, 2022 5.950 6.000 5.920 5.950 7,950 +0.09(+1.54%)
Feb 28, 2022 5.830 5.945 5.820 5.860 13,354 +0.01(+0.17%)
Feb 25, 2022 5.810 5.885 5.800 5.850 4,392 +0.05(+0.86%)
Feb 24, 2022 5.810 5.907 5.800 5.800 6,104 -0.05(-0.85%)
Feb 23, 2022 5.870 5.960 5.800 5.850 3,953 -0.05(-0.85%)
Feb 22, 2022 5.994 6.000 5.900 2,255 +0.03(+0.55%)
Feb 18, 2022 5.868 0 -0.13(-2.20%)
Feb 17, 2022 5.860 6.000 5.860 6.000 1,525 +0.14(+2.39%)
Feb 16, 2022 6.000 6.000 5.860 5.860 5,156 -0.22(-3.62%)
Feb 15, 2022 6.000 6.080 5.880 6.080 2,075 +0.20(+3.40%)
Feb 14, 2022 6.000 6.040 5.870 5.880 6,593 -0.12(-2.00%)
Feb 11, 2022 5.870 6.000 5.860 6.000 7,477 +0.06(+1.04%)
Feb 10, 2022 5.860 6.100 5.860 5.938 11,039 -0.10(-1.69%)
Feb 09, 2022 6.100 6.100 5.970 6.040 1,562 -0.04(-0.66%)
Feb 08, 2022 6.000 6.100 5.870 6.080 29,492 +0.04(+0.66%)
Feb 07, 2022 6.041 6.041 6.011 6.040 1,693 +0.15(+2.55%)
Feb 04, 2022 5.975 5.975 5.890 5.890 1,805 -0.01(-0.17%)
Feb 03, 2022 5.860 6.098 5.900 1,545 -0.12(-1.99%)
Feb 02, 2022 5.930 6.020 5.900 6.020 3,505 -0.03(-0.41%)
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.