LENSAR, Inc. (LNSR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 6.35 | 6.52 | 6.35 | 6.48 | 6.48 | 5,400 |
| 23 Jun 2022 | 6.36 | 6.49 | 6.31 | 6.36 | 6.36 | 6,800 |
| 22 Jun 2022 | 6.22 | 6.31 | 6.07 | 6.31 | 6.31 | 2,200 |
| 21 Jun 2022 | 6.10 | 6.33 | 6.10 | 6.15 | 6.15 | 8,600 |
| 17 Jun 2022 | 6.20 | 6.37 | 6.06 | 6.18 | 6.18 | 25,500 |
| 16 Jun 2022 | 6.15 | 6.34 | 6.00 | 6.23 | 6.23 | 13,000 |
| 15 Jun 2022 | 6.50 | 6.50 | 6.20 | 6.34 | 6.34 | 8,500 |
| 14 Jun 2022 | 6.51 | 6.85 | 6.35 | 6.36 | 6.36 | 55,500 |
| 13 Jun 2022 | 6.43 | 6.90 | 6.36 | 6.51 | 6.51 | 272,500 |
| 10 Jun 2022 | 6.50 | 6.50 | 6.35 | 6.46 | 6.46 | 4,800 |
| 09 Jun 2022 | 6.48 | 6.63 | 6.40 | 6.50 | 6.50 | 6,400 |
| 08 Jun 2022 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 1,100 |
| 07 Jun 2022 | 6.52 | 6.61 | 6.44 | 6.44 | 6.44 | 6,600 |
| 06 Jun 2022 | 6.57 | 6.79 | 6.38 | 6.50 | 6.50 | 28,000 |
| 03 Jun 2022 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | 8,400 |
| 02 Jun 2022 | 6.53 | 6.66 | 6.32 | 6.38 | 6.38 | 15,700 |
| 01 Jun 2022 | 6.65 | 6.86 | 6.52 | 6.53 | 6.53 | 23,900 |
| 31 May 2022 | 6.70 | 7.00 | 6.70 | 6.77 | 6.77 | 6,000 |
| 27 May 2022 | 7.00 | 7.01 | 6.70 | 6.99 | 6.99 | 9,000 |
| 26 May 2022 | 6.97 | 7.35 | 6.96 | 6.96 | 6.96 | 4,900 |
| 25 May 2022 | 7.16 | 7.59 | 6.92 | 7.00 | 7.00 | 11,200 |
| 24 May 2022 | 7.24 | 7.27 | 7.10 | 7.10 | 7.10 | 1,600 |
| 23 May 2022 | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | 1,000 |
| 20 May 2022 | 7.36 | 7.40 | 7.23 | 7.23 | 7.23 | 1,800 |
| 19 May 2022 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 3,000 |
| 18 May 2022 | 7.40 | 7.48 | 7.25 | 7.30 | 7.30 | 2,500 |
| 17 May 2022 | 7.67 | 7.68 | 7.07 | 7.13 | 7.13 | 15,300 |
| 16 May 2022 | 7.35 | 7.98 | 7.11 | 7.34 | 7.34 | 11,100 |
| 13 May 2022 | 7.20 | 7.20 | 6.89 | 7.04 | 7.04 | 4,300 |
| 12 May 2022 | 7.23 | 7.23 | 6.84 | 6.84 | 6.84 | 1,300 |
| 11 May 2022 | 6.84 | 7.16 | 6.66 | 6.83 | 6.83 | 5,500 |
| 10 May 2022 | 6.93 | 7.06 | 6.64 | 6.86 | 6.86 | 10,300 |
| 09 May 2022 | 6.88 | 7.23 | 6.88 | 7.23 | 7.23 | 1,400 |
| 06 May 2022 | 7.62 | 7.75 | 7.08 | 7.30 | 7.30 | 8,900 |
| 05 May 2022 | 7.07 | 7.79 | 6.90 | 7.79 | 7.79 | 17,300 |
| 04 May 2022 | 6.95 | 7.21 | 6.93 | 7.21 | 7.21 | 16,900 |
| 03 May 2022 | 7.08 | 7.13 | 6.95 | 6.97 | 6.97 | 14,300 |
| 02 May 2022 | 7.31 | 7.31 | 6.88 | 7.13 | 7.13 | 4,600 |
| 29 Apr 2022 | 7.30 | 7.53 | 7.15 | 7.29 | 7.29 | 10,000 |
| 28 Apr 2022 | 7.30 | 7.55 | 7.10 | 7.25 | 7.25 | 13,300 |
| 27 Apr 2022 | 7.30 | 7.56 | 7.30 | 7.41 | 7.41 | 4,700 |
| 26 Apr 2022 | 7.74 | 7.74 | 7.32 | 7.32 | 7.32 | 2,500 |
| 25 Apr 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 400 |
| 22 Apr 2022 | 7.63 | 7.97 | 7.63 | 7.88 | 7.88 | 4,100 |
| 21 Apr 2022 | 7.70 | 8.01 | 7.59 | 7.94 | 7.94 | 30,400 |
| 20 Apr 2022 | 7.66 | 7.90 | 7.63 | 7.88 | 7.88 | 6,300 |
| 19 Apr 2022 | 7.40 | 7.85 | 7.37 | 7.70 | 7.70 | 67,500 |
| 18 Apr 2022 | 7.44 | 7.44 | 7.31 | 7.31 | 7.31 | 1,600 |
| 14 Apr 2022 | 7.40 | 7.69 | 7.40 | 7.43 | 7.43 | 8,500 |
| 13 Apr 2022 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | 1,500 |
| 12 Apr 2022 | 7.49 | 7.60 | 7.41 | 7.60 | 7.60 | 3,900 |
| 11 Apr 2022 | 7.37 | 7.68 | 7.37 | 7.60 | 7.60 | 7,700 |
| 08 Apr 2022 | 7.24 | 7.56 | 7.24 | 7.50 | 7.50 | 2,300 |
| 07 Apr 2022 | 7.12 | 7.25 | 7.12 | 7.21 | 7.21 | 4,900 |
| 06 Apr 2022 | 7.10 | 7.56 | 6.99 | 7.10 | 7.10 | 29,700 |
| 05 Apr 2022 | 7.39 | 7.39 | 7.18 | 7.19 | 7.19 | 7,000 |
| 04 Apr 2022 | 7.39 | 7.39 | 7.15 | 7.15 | 7.15 | 6,800 |
| 01 Apr 2022 | 7.39 | 7.85 | 7.22 | 7.30 | 7.30 | 13,700 |
| 31 Mar 2022 | 7.60 | 7.60 | 7.39 | 7.40 | 7.40 | 4,200 |
| 30 Mar 2022 | 7.75 | 8.27 | 7.46 | 7.47 | 7.47 | 55,500 |
| 29 Mar 2022 | 8.34 | 8.55 | 7.61 | 7.78 | 7.78 | 43,600 |
| 28 Mar 2022 | 7.97 | 8.80 | 7.62 | 8.20 | 8.20 | 38,100 |
| 25 Mar 2022 | 7.19 | 7.97 | 7.01 | 7.93 | 7.93 | 48,700 |
| 24 Mar 2022 | 7.11 | 7.46 | 7.08 | 7.36 | 7.36 | 19,800 |
| 23 Mar 2022 | 7.02 | 7.15 | 6.84 | 7.03 | 7.03 | 9,300 |
| 22 Mar 2022 | 7.11 | 7.37 | 6.92 | 7.28 | 7.28 | 15,800 |
| 21 Mar 2022 | 7.48 | 7.48 | 6.99 | 7.15 | 7.15 | 7,600 |
| 18 Mar 2022 | 6.05 | 7.49 | 6.05 | 7.49 | 7.49 | 42,200 |
| 17 Mar 2022 | 6.11 | 6.61 | 6.11 | 6.60 | 6.60 | 16,500 |
| 16 Mar 2022 | 6.32 | 6.32 | 5.87 | 6.28 | 6.28 | 10,900 |
| 15 Mar 2022 | 6.18 | 6.32 | 6.10 | 6.28 | 6.28 | 12,500 |
| 14 Mar 2022 | 6.25 | 6.27 | 6.18 | 6.18 | 6.18 | 10,500 |
| 11 Mar 2022 | 6.15 | 6.27 | 6.15 | 6.25 | 6.25 | 3,800 |
| 10 Mar 2022 | 6.16 | 6.28 | 6.15 | 6.25 | 6.25 | 8,500 |
| 09 Mar 2022 | 6.15 | 6.25 | 6.05 | 6.15 | 6.15 | 26,300 |
| 08 Mar 2022 | 6.05 | 6.15 | 6.00 | 6.02 | 6.02 | 13,300 |
| 07 Mar 2022 | 6.05 | 6.15 | 6.00 | 6.01 | 6.01 | 5,000 |
| 04 Mar 2022 | 6.21 | 6.23 | 6.02 | 6.12 | 6.12 | 5,700 |
| 03 Mar 2022 | 5.90 | 6.30 | 5.90 | 6.21 | 6.21 | 38,000 |
| 02 Mar 2022 | 5.97 | 6.00 | 5.84 | 5.84 | 5.84 | 9,700 |
| 01 Mar 2022 | 5.95 | 6.00 | 5.92 | 5.95 | 5.95 | 8,000 |
| 28 Feb 2022 | 5.83 | 5.95 | 5.82 | 5.86 | 5.86 | 13,400 |
| 25 Feb 2022 | 5.81 | 5.89 | 5.80 | 5.85 | 5.85 | 4,400 |
| 24 Feb 2022 | 5.81 | 5.91 | 5.80 | 5.80 | 5.80 | 6,100 |
| 23 Feb 2022 | 5.87 | 5.96 | 5.80 | 5.85 | 5.85 | 4,000 |
| 22 Feb 2022 | 5.99 | 6.00 | 5.89 | 5.90 | 5.90 | 2,300 |
| 18 Feb 2022 | 6.00 | 6.00 | 5.86 | 5.87 | 5.87 | 4,100 |
| 17 Feb 2022 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 1,500 |
| 16 Feb 2022 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | 5,200 |
| 15 Feb 2022 | 6.00 | 6.08 | 5.88 | 6.08 | 6.08 | 2,100 |
| 14 Feb 2022 | 6.00 | 6.04 | 5.87 | 5.88 | 5.88 | 6,600 |
| 11 Feb 2022 | 5.87 | 6.00 | 5.86 | 6.00 | 6.00 | 7,500 |
| 10 Feb 2022 | 5.86 | 6.10 | 5.86 | 5.94 | 5.94 | 11,000 |
| 09 Feb 2022 | 6.10 | 6.10 | 5.97 | 6.04 | 6.04 | 1,600 |
| 08 Feb 2022 | 6.00 | 6.10 | 5.87 | 6.08 | 6.08 | 29,500 |
| 07 Feb 2022 | 6.04 | 6.04 | 6.01 | 6.04 | 6.04 | 1,700 |
| 04 Feb 2022 | 5.97 | 5.97 | 5.89 | 5.89 | 5.89 | 1,800 |
| 03 Feb 2022 | 5.86 | 6.10 | 5.86 | 5.90 | 5.90 | 1,500 |
| 02 Feb 2022 | 5.93 | 6.02 | 5.90 | 6.02 | 6.02 | 3,500 |
| 01 Feb 2022 | 5.90 | 6.10 | 5.88 | 6.05 | 6.05 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
