LENSAR, Inc. (LNSR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | - | - | - | - | - | - |
| 25 Jan 2022 | 6.09 | 6.09 | 5.85 | 5.85 | 5.85 | 3,600 |
| 24 Jan 2022 | 5.98 | 6.04 | 5.66 | 6.02 | 6.02 | 11,900 |
| 21 Jan 2022 | 6.00 | 6.22 | 5.90 | 6.06 | 6.06 | 3,300 |
| 20 Jan 2022 | 5.82 | 5.97 | 5.57 | 5.93 | 5.93 | 4,800 |
| 19 Jan 2022 | 5.93 | 5.99 | 5.80 | 5.99 | 5.99 | 9,000 |
| 18 Jan 2022 | 5.90 | 6.50 | 5.90 | 5.97 | 5.97 | 48,500 |
| 14 Jan 2022 | 5.95 | 6.15 | 5.91 | 6.01 | 6.01 | 10,400 |
| 13 Jan 2022 | 6.03 | 6.26 | 6.00 | 6.13 | 6.13 | 4,600 |
| 12 Jan 2022 | 6.18 | 6.31 | 6.07 | 6.07 | 6.07 | 2,200 |
| 11 Jan 2022 | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | 4,300 |
| 10 Jan 2022 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | 8,400 |
| 07 Jan 2022 | 6.05 | 6.14 | 5.95 | 6.03 | 6.03 | 3,000 |
| 06 Jan 2022 | 5.96 | 6.21 | 5.91 | 5.95 | 5.95 | 6,800 |
| 05 Jan 2022 | 6.10 | 6.22 | 5.90 | 6.00 | 6.00 | 9,200 |
| 04 Jan 2022 | 6.33 | 6.33 | 6.13 | 6.13 | 6.13 | 1,000 |
| 03 Jan 2022 | 6.17 | 6.19 | 6.01 | 6.10 | 6.10 | 3,700 |
| 31 Dec 2021 | 6.09 | 6.21 | 5.94 | 5.99 | 5.99 | 16,300 |
| 30 Dec 2021 | 5.92 | 6.15 | 5.89 | 6.07 | 6.07 | 9,400 |
| 29 Dec 2021 | 5.95 | 6.08 | 5.90 | 5.99 | 5.99 | 9,700 |
| 28 Dec 2021 | 5.91 | 6.00 | 5.89 | 5.95 | 5.95 | 9,700 |
| 27 Dec 2021 | 5.98 | 6.09 | 5.91 | 6.00 | 6.00 | 13,400 |
| 23 Dec 2021 | 5.90 | 6.03 | 5.90 | 6.00 | 6.00 | 9,500 |
| 22 Dec 2021 | 6.06 | 6.12 | 5.90 | 5.90 | 5.90 | 8,700 |
| 21 Dec 2021 | 6.18 | 6.28 | 5.82 | 6.01 | 6.01 | 59,400 |
| 20 Dec 2021 | 6.08 | 6.29 | 6.00 | 6.02 | 6.02 | 15,800 |
| 17 Dec 2021 | 6.04 | 6.12 | 5.91 | 6.10 | 6.10 | 22,000 |
| 16 Dec 2021 | 6.18 | 6.33 | 6.04 | 6.08 | 6.08 | 5,000 |
| 15 Dec 2021 | 6.00 | 6.27 | 5.98 | 5.98 | 5.98 | 11,100 |
| 14 Dec 2021 | 6.06 | 6.22 | 6.01 | 6.01 | 6.01 | 32,500 |
| 13 Dec 2021 | 6.87 | 6.87 | 6.26 | 6.27 | 6.27 | 18,400 |
| 10 Dec 2021 | 6.77 | 6.94 | 6.56 | 6.79 | 6.79 | 7,500 |
| 09 Dec 2021 | 7.07 | 7.07 | 6.59 | 6.60 | 6.60 | 16,100 |
| 08 Dec 2021 | 7.08 | 7.10 | 6.90 | 6.92 | 6.92 | 4,700 |
| 07 Dec 2021 | 6.98 | 7.10 | 6.83 | 6.95 | 6.95 | 10,600 |
| 06 Dec 2021 | 6.94 | 7.09 | 6.90 | 7.08 | 7.08 | 9,900 |
| 03 Dec 2021 | 6.90 | 7.00 | 6.83 | 7.00 | 7.00 | 11,200 |
| 02 Dec 2021 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 17,300 |
| 01 Dec 2021 | 6.72 | 6.89 | 6.71 | 6.71 | 6.71 | 8,100 |
| 30 Nov 2021 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | 7,400 |
| 29 Nov 2021 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 2,400 |
| 26 Nov 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 900 |
| 24 Nov 2021 | 7.03 | 7.27 | 6.94 | 7.12 | 7.12 | 6,200 |
| 23 Nov 2021 | 7.19 | 7.19 | 7.00 | 7.03 | 7.03 | 4,900 |
| 22 Nov 2021 | 7.25 | 7.27 | 7.00 | 7.25 | 7.25 | 29,100 |
| 19 Nov 2021 | 7.22 | 7.22 | 7.05 | 7.10 | 7.10 | 10,000 |
| 18 Nov 2021 | 7.22 | 7.33 | 7.11 | 7.11 | 7.11 | 4,000 |
| 17 Nov 2021 | 7.29 | 7.38 | 7.14 | 7.31 | 7.31 | 7,300 |
| 16 Nov 2021 | 7.20 | 7.32 | 7.12 | 7.25 | 7.25 | 4,600 |
| 15 Nov 2021 | 7.18 | 7.37 | 7.18 | 7.26 | 7.26 | 3,500 |
| 12 Nov 2021 | 7.44 | 7.44 | 7.21 | 7.34 | 7.34 | 8,200 |
| 11 Nov 2021 | 7.36 | 7.40 | 7.23 | 7.30 | 7.30 | 5,700 |
| 10 Nov 2021 | 7.28 | 7.35 | 7.25 | 7.35 | 7.35 | 3,400 |
| 09 Nov 2021 | 7.28 | 7.45 | 7.27 | 7.34 | 7.34 | 5,800 |
| 08 Nov 2021 | 7.12 | 7.42 | 7.12 | 7.20 | 7.20 | 9,500 |
| 05 Nov 2021 | 7.42 | 7.42 | 7.15 | 7.25 | 7.25 | 7,000 |
| 04 Nov 2021 | 7.16 | 7.58 | 7.16 | 7.21 | 7.21 | 4,900 |
| 03 Nov 2021 | 7.13 | 7.51 | 7.13 | 7.51 | 7.51 | 5,400 |
| 02 Nov 2021 | 7.38 | 7.40 | 7.14 | 7.29 | 7.29 | 4,000 |
| 01 Nov 2021 | 7.10 | 7.45 | 7.02 | 7.17 | 7.17 | 5,000 |
| 29 Oct 2021 | 7.18 | 7.38 | 7.15 | 7.15 | 7.15 | 5,700 |
| 28 Oct 2021 | 7.17 | 7.57 | 7.17 | 7.27 | 7.27 | 3,000 |
| 27 Oct 2021 | 7.55 | 7.92 | 7.17 | 7.17 | 7.17 | 3,900 |
| 26 Oct 2021 | 7.11 | 7.42 | 7.11 | 7.34 | 7.34 | 24,300 |
| 25 Oct 2021 | 7.30 | 7.60 | 7.30 | 7.45 | 7.45 | 5,100 |
| 22 Oct 2021 | 7.50 | 7.63 | 7.41 | 7.41 | 7.41 | 17,300 |
| 21 Oct 2021 | 7.81 | 7.81 | 7.50 | 7.60 | 7.60 | 8,500 |
| 20 Oct 2021 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | 1,400 |
| 19 Oct 2021 | 7.53 | 7.64 | 7.53 | 7.60 | 7.60 | 6,100 |
| 18 Oct 2021 | 7.52 | 7.72 | 7.52 | 7.53 | 7.53 | 2,300 |
| 15 Oct 2021 | 7.53 | 7.68 | 7.50 | 7.52 | 7.52 | 13,400 |
| 14 Oct 2021 | 7.74 | 7.84 | 7.63 | 7.63 | 7.63 | 1,500 |
| 13 Oct 2021 | 7.45 | 7.71 | 7.41 | 7.50 | 7.50 | 11,400 |
| 12 Oct 2021 | 7.60 | 7.73 | 7.51 | 7.69 | 7.69 | 26,800 |
| 11 Oct 2021 | 7.62 | 7.74 | 7.60 | 7.60 | 7.60 | 4,200 |
| 08 Oct 2021 | 7.61 | 7.99 | 7.61 | 7.61 | 7.61 | 4,200 |
| 07 Oct 2021 | 7.77 | 7.87 | 7.55 | 7.70 | 7.70 | 9,700 |
| 06 Oct 2021 | 7.80 | 7.90 | 7.57 | 7.65 | 7.65 | 13,600 |
| 05 Oct 2021 | 7.63 | 8.03 | 7.50 | 7.84 | 7.84 | 4,000 |
| 04 Oct 2021 | 7.62 | 7.75 | 7.55 | 7.60 | 7.60 | 6,100 |
| 01 Oct 2021 | 7.75 | 7.76 | 7.58 | 7.65 | 7.65 | 24,900 |
| 30 Sept 2021 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | 12,500 |
| 29 Sept 2021 | 7.85 | 8.05 | 7.85 | 7.85 | 7.85 | 11,900 |
| 28 Sept 2021 | 7.92 | 7.95 | 7.85 | 7.85 | 7.85 | 15,500 |
| 27 Sept 2021 | 7.93 | 8.13 | 7.90 | 7.97 | 7.97 | 1,600 |
| 24 Sept 2021 | 8.00 | 8.08 | 7.84 | 7.84 | 7.84 | 13,800 |
| 23 Sept 2021 | 8.21 | 8.21 | 8.00 | 8.13 | 8.13 | 13,100 |
| 22 Sept 2021 | 8.09 | 8.20 | 8.08 | 8.10 | 8.10 | 2,600 |
| 21 Sept 2021 | 7.86 | 8.20 | 7.86 | 8.00 | 8.00 | 2,800 |
| 20 Sept 2021 | 8.00 | 8.09 | 7.85 | 8.09 | 8.09 | 5,200 |
| 17 Sept 2021 | 8.20 | 8.20 | 8.01 | 8.10 | 8.10 | 22,700 |
| 16 Sept 2021 | 8.23 | 8.25 | 8.09 | 8.25 | 8.25 | 4,600 |
| 15 Sept 2021 | 8.09 | 8.29 | 8.09 | 8.29 | 8.29 | 13,700 |
| 14 Sept 2021 | 8.07 | 8.20 | 8.07 | 8.15 | 8.15 | 8,300 |
| 13 Sept 2021 | 8.12 | 8.26 | 8.09 | 8.15 | 8.15 | 6,400 |
| 10 Sept 2021 | 8.14 | 8.50 | 8.06 | 8.20 | 8.20 | 3,500 |
| 09 Sept 2021 | 8.27 | 8.27 | 8.11 | 8.25 | 8.25 | 5,500 |
| 08 Sept 2021 | 8.09 | 8.31 | 8.09 | 8.25 | 8.25 | 12,600 |
| 07 Sept 2021 | 8.22 | 8.33 | 8.15 | 8.22 | 8.22 | 3,300 |
| 03 Sept 2021 | 8.16 | 8.45 | 8.03 | 8.22 | 8.22 | 17,300 |
| *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.
