UK markets closed

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.48+0.12 (+1.89%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226.356.526.356.486.485,400
23 Jun 20226.366.496.316.366.366,800
22 Jun 20226.226.316.076.316.312,200
21 Jun 20226.106.336.106.156.158,600
17 Jun 20226.206.376.066.186.1825,500
16 Jun 20226.156.346.006.236.2313,000
15 Jun 20226.506.506.206.346.348,500
14 Jun 20226.516.856.356.366.3655,500
13 Jun 20226.436.906.366.516.51272,500
10 Jun 20226.506.506.356.466.464,800
09 Jun 20226.486.636.406.506.506,400
08 Jun 20226.446.486.446.486.481,100
07 Jun 20226.526.616.446.446.446,600
06 Jun 20226.576.796.386.506.5028,000
03 Jun 20226.616.616.406.406.408,400
02 Jun 20226.536.666.326.386.3815,700
01 Jun 20226.656.866.526.536.5323,900
31 May 20226.707.006.706.776.776,000
27 May 20227.007.016.706.996.999,000
26 May 20226.977.356.966.966.964,900
25 May 20227.167.596.927.007.0011,200
24 May 20227.247.277.107.107.101,600
23 May 20227.367.367.257.267.261,000
20 May 20227.367.407.237.237.231,800
19 May 20227.207.407.207.307.303,000
18 May 20227.407.487.257.307.302,500
17 May 20227.677.687.077.137.1315,300
16 May 20227.357.987.117.347.3411,100
13 May 20227.207.206.897.047.044,300
12 May 20227.237.236.846.846.841,300
11 May 20226.847.166.666.836.835,500
10 May 20226.937.066.646.866.8610,300
09 May 20226.887.236.887.237.231,400
06 May 20227.627.757.087.307.308,900
05 May 20227.077.796.907.797.7917,300
04 May 20226.957.216.937.217.2116,900
03 May 20227.087.136.956.976.9714,300
02 May 20227.317.316.887.137.134,600
29 Apr 20227.307.537.157.297.2910,000
28 Apr 20227.307.557.107.257.2513,300
27 Apr 20227.307.567.307.417.414,700
26 Apr 20227.747.747.327.327.322,500
25 Apr 20227.637.637.637.637.63400
22 Apr 20227.637.977.637.887.884,100
21 Apr 20227.708.017.597.947.9430,400
20 Apr 20227.667.907.637.887.886,300
19 Apr 20227.407.857.377.707.7067,500
18 Apr 20227.447.447.317.317.311,600
14 Apr 20227.407.697.407.437.438,500
13 Apr 20227.467.467.417.417.411,500
12 Apr 20227.497.607.417.607.603,900
11 Apr 20227.377.687.377.607.607,700
08 Apr 20227.247.567.247.507.502,300
07 Apr 20227.127.257.127.217.214,900
06 Apr 20227.107.566.997.107.1029,700
05 Apr 20227.397.397.187.197.197,000
04 Apr 20227.397.397.157.157.156,800
01 Apr 20227.397.857.227.307.3013,700
31 Mar 20227.607.607.397.407.404,200
30 Mar 20227.758.277.467.477.4755,500
29 Mar 20228.348.557.617.787.7843,600
28 Mar 20227.978.807.628.208.2038,100
25 Mar 20227.197.977.017.937.9348,700
24 Mar 20227.117.467.087.367.3619,800
23 Mar 20227.027.156.847.037.039,300
22 Mar 20227.117.376.927.287.2815,800
21 Mar 20227.487.486.997.157.157,600
18 Mar 20226.057.496.057.497.4942,200
17 Mar 20226.116.616.116.606.6016,500
16 Mar 20226.326.325.876.286.2810,900
15 Mar 20226.186.326.106.286.2812,500
14 Mar 20226.256.276.186.186.1810,500
11 Mar 20226.156.276.156.256.253,800
10 Mar 20226.166.286.156.256.258,500
09 Mar 20226.156.256.056.156.1526,300
08 Mar 20226.056.156.006.026.0213,300
07 Mar 20226.056.156.006.016.015,000
04 Mar 20226.216.236.026.126.125,700
03 Mar 20225.906.305.906.216.2138,000
02 Mar 20225.976.005.845.845.849,700
01 Mar 20225.956.005.925.955.958,000
28 Feb 20225.835.955.825.865.8613,400
25 Feb 20225.815.895.805.855.854,400
24 Feb 20225.815.915.805.805.806,100
23 Feb 20225.875.965.805.855.854,000
22 Feb 20225.996.005.895.905.902,300
18 Feb 20226.006.005.865.875.874,100
17 Feb 20225.866.005.866.006.001,500
16 Feb 20226.006.005.865.865.865,200
15 Feb 20226.006.085.886.086.082,100
14 Feb 20226.006.045.875.885.886,600
11 Feb 20225.876.005.866.006.007,500
10 Feb 20225.866.105.865.945.9411,000
09 Feb 20226.106.105.976.046.041,600
08 Feb 20226.006.105.876.086.0829,500
07 Feb 20226.046.046.016.046.041,700
04 Feb 20225.975.975.895.895.891,800
03 Feb 20225.866.105.865.905.901,500
02 Feb 20225.936.025.906.026.023,500
01 Feb 20225.906.105.886.056.052,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...