UK Markets close in 4 hrs 10 mins

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.85-0.21 (-3.47%)
At close: 04:00PM EST
5.85 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 20226.096.095.855.855.853,600
24 Jan 20225.986.045.666.026.0211,900
21 Jan 20226.006.225.906.066.063,300
20 Jan 20225.825.975.575.935.934,800
19 Jan 20225.935.995.805.995.999,000
18 Jan 20225.906.505.905.975.9748,500
14 Jan 20225.956.155.916.016.0110,400
13 Jan 20226.036.266.006.136.134,600
12 Jan 20226.186.316.076.076.072,200
11 Jan 20225.926.045.926.046.044,300
10 Jan 20225.955.955.915.935.938,400
07 Jan 20226.056.145.956.036.033,000
06 Jan 20225.966.215.915.955.956,800
05 Jan 20226.106.225.906.006.009,200
04 Jan 20226.336.336.136.136.131,000
03 Jan 20226.176.196.016.106.103,700
31 Dec 20216.096.215.945.995.9916,300
30 Dec 20215.926.155.896.076.079,400
29 Dec 20215.956.085.905.995.999,700
28 Dec 20215.916.005.895.955.959,700
27 Dec 20215.986.095.916.006.0013,400
23 Dec 20215.906.035.906.006.009,500
22 Dec 20216.066.125.905.905.908,700
21 Dec 20216.186.285.826.016.0159,400
20 Dec 20216.086.296.006.026.0215,800
17 Dec 20216.046.125.916.106.1022,000
16 Dec 20216.186.336.046.086.085,000
15 Dec 20216.006.275.985.985.9811,100
14 Dec 20216.066.226.016.016.0132,500
13 Dec 20216.876.876.266.276.2718,400
10 Dec 20216.776.946.566.796.797,500
09 Dec 20217.077.076.596.606.6016,100
08 Dec 20217.087.106.906.926.924,700
07 Dec 20216.987.106.836.956.9510,600
06 Dec 20216.947.096.907.087.089,900
03 Dec 20216.907.006.837.007.0011,200
02 Dec 20216.506.806.506.806.8017,300
01 Dec 20216.726.896.716.716.718,100
30 Nov 20216.936.936.826.826.827,400
29 Nov 20217.107.106.926.926.922,400
26 Nov 20217.017.017.017.017.01900
24 Nov 20217.037.276.947.127.126,200
23 Nov 20217.197.197.007.037.034,900
22 Nov 20217.257.277.007.257.2529,100
19 Nov 20217.227.227.057.107.1010,000
18 Nov 20217.227.337.117.117.114,000
17 Nov 20217.297.387.147.317.317,300
16 Nov 20217.207.327.127.257.254,600
15 Nov 20217.187.377.187.267.263,500
12 Nov 20217.447.447.217.347.348,200
11 Nov 20217.367.407.237.307.305,700
10 Nov 20217.287.357.257.357.353,400
09 Nov 20217.287.457.277.347.345,800
08 Nov 20217.127.427.127.207.209,500
05 Nov 20217.427.427.157.257.257,000
04 Nov 20217.167.587.167.217.214,900
03 Nov 20217.137.517.137.517.515,400
02 Nov 20217.387.407.147.297.294,000
01 Nov 20217.107.457.027.177.175,000
29 Oct 20217.187.387.157.157.155,700
28 Oct 20217.177.577.177.277.273,000
27 Oct 20217.557.927.177.177.173,900
26 Oct 20217.117.427.117.347.3424,300
25 Oct 20217.307.607.307.457.455,100
22 Oct 20217.507.637.417.417.4117,300
21 Oct 20217.817.817.507.607.608,500
20 Oct 20217.607.607.517.517.511,400
19 Oct 20217.537.647.537.607.606,100
18 Oct 20217.527.727.527.537.532,300
15 Oct 20217.537.687.507.527.5213,400
14 Oct 20217.747.847.637.637.631,500
13 Oct 20217.457.717.417.507.5011,400
12 Oct 20217.607.737.517.697.6926,800
11 Oct 20217.627.747.607.607.604,200
08 Oct 20217.617.997.617.617.614,200
07 Oct 20217.777.877.557.707.709,700
06 Oct 20217.807.907.577.657.6513,600
05 Oct 20217.638.037.507.847.844,000
04 Oct 20217.627.757.557.607.606,100
01 Oct 20217.757.767.587.657.6524,900
30 Sept 20218.008.007.657.657.6512,500
29 Sept 20217.858.057.857.857.8511,900
28 Sept 20217.927.957.857.857.8515,500
27 Sept 20217.938.137.907.977.971,600
24 Sept 20218.008.087.847.847.8413,800
23 Sept 20218.218.218.008.138.1313,100
22 Sept 20218.098.208.088.108.102,600
21 Sept 20217.868.207.868.008.002,800
20 Sept 20218.008.097.858.098.095,200
17 Sept 20218.208.208.018.108.1022,700
16 Sept 20218.238.258.098.258.254,600
15 Sept 20218.098.298.098.298.2913,700
14 Sept 20218.078.208.078.158.158,300
13 Sept 20218.128.268.098.158.156,400
10 Sept 20218.148.508.068.208.203,500
09 Sept 20218.278.278.118.258.255,500
08 Sept 20218.098.318.098.258.2512,600
07 Sept 20218.228.338.158.228.223,300
03 Sept 20218.168.458.038.228.2217,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...