Skip to main content

Laser Photonics Corporation - Common Stock (NQ: LASE )

5.310 +0.240 (+4.73%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 5.120 5.290 4.920 5.070 260,178 -0.11(-2.12%)
Dec 04, 2024 5.490 5.500 5.110 5.180 352,435 -0.32(-5.82%)
Dec 03, 2024 5.280 5.607 5.280 5.500 240,787 +0.27(+5.16%)
Dec 02, 2024 5.540 5.650 5.110 5.230 343,768 -0.36(-6.44%)
Nov 29, 2024 5.640 5.780 5.450 5.590 160,940 -0.02(-0.36%)
Nov 27, 2024 6.100 6.176 5.480 5.610 413,326 -0.42(-6.97%)
Nov 26, 2024 6.350 6.530 5.860 6.030 303,297 +0.12(+2.03%)
Nov 25, 2024 6.770 7.100 5.800 5.910 822,867 -0.64(-9.77%)
Nov 22, 2024 6.200 6.676 6.060 6.550 688,406 +0.50(+8.26%)
Nov 21, 2024 5.550 6.070 5.550 6.050 488,048 +0.47(+8.42%)
Nov 20, 2024 5.510 5.890 5.310 5.580 422,736 +0.28(+5.28%)
Nov 19, 2024 5.130 5.550 5.120 5.300 352,748 +0.23(+4.54%)
Nov 18, 2024 5.150 5.260 4.940 5.070 182,947 +0.02(+0.40%)
Nov 15, 2024 5.200 5.390 5.020 5.050 208,660 -0.10(-1.94%)
Nov 14, 2024 5.000 5.300 4.807 5.150 284,854 +0.10(+1.98%)
Nov 13, 2024 5.370 5.518 5.000 5.050 291,456 -0.41(-7.51%)
Nov 12, 2024 5.630 5.630 5.160 5.460 308,309 -0.09(-1.62%)
Nov 11, 2024 5.850 5.850 5.380 5.550 319,866 -0.11(-1.94%)
Nov 08, 2024 5.590 5.850 5.310 5.660 408,744 +0.23(+4.24%)
Nov 07, 2024 5.410 5.690 5.250 5.430 342,395 +0.04(+0.74%)
Nov 06, 2024 5.110 5.500 4.886 5.390 477,528 +0.39(+7.80%)
Nov 05, 2024 4.710 5.160 4.630 5.000 396,824 +0.24(+5.04%)
Nov 04, 2024 5.070 5.140 4.740 4.760 558,996 -0.38(-7.39%)
Nov 01, 2024 5.420 5.530 5.020 5.140 271,792 -0.21(-3.93%)
Oct 31, 2024 5.180 5.570 4.900 5.350 685,635 +0.13(+2.49%)
Oct 30, 2024 5.190 5.408 4.930 5.220 441,508 +0.03(+0.58%)
Oct 29, 2024 5.300 5.465 5.120 5.190 434,864 -0.10(-1.89%)
Oct 28, 2024 5.790 5.800 5.100 5.290 1,031,946 -0.57(-9.73%)
Oct 25, 2024 6.080 6.140 5.720 5.860 686,001 -0.03(-0.51%)
Oct 24, 2024 5.950 6.240 5.507 5.890 921,730 -0.10(-1.67%)
Oct 23, 2024 5.550 6.160 5.550 5.990 981,919 +0.24(+4.17%)
Oct 22, 2024 6.020 6.550 5.700 5.750 1,427,150 -0.08(-1.37%)
Oct 21, 2024 6.300 6.697 5.390 5.830 2,414,264 -0.40(-6.42%)
Oct 18, 2024 6.390 7.370 6.200 6.230 1,844,666 -0.15(-2.35%)
Oct 17, 2024 7.850 7.850 5.860 6.380 2,302,605 -1.65(-20.55%)
Oct 16, 2024 8.600 8.740 7.851 8.030 1,227,175 -0.57(-6.63%)
Oct 15, 2024 8.670 8.980 8.500 8.600 1,518,125 +0.00(+0.00%)
Oct 14, 2024 9.100 9.320 8.470 8.600 1,555,748 +0.07(+0.82%)
Oct 11, 2024 8.350 9.230 8.350 8.530 3,236,821 +0.23(+2.77%)
Oct 10, 2024 8.110 8.650 7.220 8.300 4,165,372 -0.45(-5.14%)
Oct 09, 2024 9.390 10.15 7.960 8.750 26,246,564 +0.82(+10.34%)
Oct 08, 2024 4.160 9.420 4.160 7.930 68,942,400 +3.61(+83.56%)
Oct 07, 2024 4.150 5.700 4.140 4.320 15,943,310 -2.74(-38.81%)
Oct 04, 2024 8.910 9.000 6.890 7.060 1,715,718 -2.12(-23.09%)
Oct 03, 2024 11.74 11.80 9.040 9.180 1,480,144 -3.25(-26.15%)
Oct 02, 2024 13.78 14.50 11.47 12.43 1,305,632 -1.83(-12.83%)
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.