UK Markets close in 4 hrs 44 mins

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2200+0.0500 (+1.58%)
At close: 04:00PM EST
3.2200 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 20223.24003.29003.15003.22003.220015,500
05 Dec 20223.31003.43003.14003.17003.170021,700
02 Dec 20223.22003.48003.22003.37003.370012,100
01 Dec 20223.22003.38003.22003.29003.290014,700
30 Nov 20223.16003.31003.07003.31003.310042,900
29 Nov 20223.54003.60003.26003.32003.320017,200
28 Nov 20223.67003.67003.46003.59003.590012,900
25 Nov 20223.64003.65403.48003.49003.49003,700
23 Nov 20223.60003.67003.52003.52003.52009,000
22 Nov 20224.13004.13003.60003.60003.600016,100
21 Nov 20224.01004.18203.51003.67003.67008,300
18 Nov 20224.13004.44804.03004.16004.16006,300
17 Nov 20224.37004.37004.10004.10004.100012,800
16 Nov 20224.36004.64904.20504.22004.220014,600
15 Nov 20224.53004.53004.11004.36004.36006,200
14 Nov 20224.17504.31004.07004.17004.170058,100
11 Nov 20224.15004.30004.06004.25004.250030,900
10 Nov 20223.94004.00003.74503.99003.990041,800
09 Nov 20224.56004.57003.80003.98003.980042,900
08 Nov 20224.70004.70004.47004.50004.50007,300
07 Nov 20224.80004.90004.64004.64004.64008,100
04 Nov 20225.24005.24004.86804.87004.87002,700
03 Nov 20224.90005.03004.80005.03005.030083,800
02 Nov 20225.00005.01604.73504.83004.830056,500
01 Nov 20224.80004.92004.75004.85504.85506,500
31 Oct 20224.90005.12004.76004.76004.76009,900
28 Oct 20225.16005.16005.00005.00005.00006,000
27 Oct 20225.21005.24005.21005.24005.24001,800
26 Oct 20225.50005.55705.29005.29005.29002,000
25 Oct 20225.60905.60905.60005.60005.6000600
24 Oct 20225.88805.88805.61005.62005.62006,600
21 Oct 20225.95005.95005.57005.90005.90003,000
20 Oct 20225.49005.85005.49005.71005.71004,800
19 Oct 20225.50005.85005.47005.47005.47004,000
18 Oct 20225.69505.70005.52005.55005.55003,200
17 Oct 20225.49505.50005.45005.45005.45001,400
14 Oct 20225.39005.39005.33005.36005.36001,100
13 Oct 20225.07005.29005.07005.29005.29001,700
12 Oct 20225.18005.18005.18005.18005.1800400
11 Oct 20225.13005.30005.13005.19005.19002,800
10 Oct 20225.03005.36605.03005.25005.25001,800
07 Oct 20225.09005.18005.09005.10005.10009,700
06 Oct 20225.15005.15005.02005.15005.15001,800
05 Oct 20225.57005.57005.25005.25005.25006,300
04 Oct 20225.21005.57005.21005.21005.21007,500
03 Oct 20225.55005.55005.01005.15005.15008,400
30 Sept 20225.61005.73005.55005.55005.55004,900
29 Sept 20225.65005.77005.32005.58005.58005,200
28 Sept 20226.00006.11005.57005.57005.570010,300
27 Sept 20225.97006.05005.85005.98005.98007,200
26 Sept 20226.00006.08005.60005.90005.90008,400
23 Sept 20226.05006.05005.85505.95005.95004,000
22 Sept 20226.07006.19005.75006.13006.13002,200
21 Sept 20225.84006.10005.84006.10006.10006,000
20 Sept 20226.00006.00005.73005.86005.86004,100
19 Sept 20225.70006.09005.70006.07006.07007,800
16 Sept 20225.08505.83004.95005.83005.830048,200
15 Sept 20225.04005.21004.98005.18005.18005,000
14 Sept 20225.20005.20004.95004.95004.95006,600
13 Sept 20225.20005.20004.96004.96004.96003,300
12 Sept 20224.97005.24004.97005.08005.08005,100
09 Sept 20224.82005.08004.82004.94004.94007,700
08 Sept 20224.86005.10004.86005.04005.04007,000
07 Sept 20225.21005.21004.85005.03005.030013,100
06 Sept 20225.40005.42005.11005.12005.12006,900
02 Sept 20225.30005.50005.30005.40005.40002,400
01 Sept 20225.83805.83805.30005.64005.64004,500
31 Aug 20225.56005.68005.31505.39005.39003,700
30 Aug 20225.92005.92005.47005.51005.51006,200
29 Aug 20225.70005.87005.64005.69005.69005,400
26 Aug 20225.95205.95205.65005.73005.73001,700
25 Aug 20225.67005.96505.65005.94005.94005,300
24 Aug 20225.75005.89005.70505.88005.88004,900
23 Aug 20225.70005.89005.14005.66005.660027,800
22 Aug 20225.99005.99005.70005.91005.910014,000
19 Aug 20225.95006.08605.95006.00006.00003,300
18 Aug 20226.05006.13005.81006.05006.050019,400
17 Aug 20226.38206.40005.97006.04006.040040,200
16 Aug 20226.42306.54006.21006.24006.24005,000
15 Aug 20226.56806.65506.12006.34006.340055,800
12 Aug 20226.29006.51406.18506.24006.240018,800
11 Aug 20226.26006.39006.19006.25006.250011,300
10 Aug 20226.25006.40006.23006.35006.35005,100
09 Aug 20226.38006.46806.26006.28006.28004,900
08 Aug 20226.26006.43506.26006.41006.41001,300
05 Aug 20226.71006.76006.30006.35006.35006,200
04 Aug 20226.40006.40006.08006.35006.35004,300
03 Aug 20226.38006.62006.33006.38006.380012,600
02 Aug 20226.50006.50006.33006.37806.37805,800
01 Aug 20226.40006.40706.34506.40706.40703,200
29 Jul 20226.46006.74006.29006.29006.29004,500
28 Jul 20226.59006.59006.36006.39006.39005,900
27 Jul 20226.44006.75006.39006.50006.50006,100
26 Jul 20226.54006.71006.36006.36006.360012,000
25 Jul 20226.79006.91306.57006.57006.57009,700
22 Jul 20226.97007.00006.82006.82006.82002,200
21 Jul 20226.80006.95006.65006.95006.95005,100
20 Jul 20226.97006.98006.57006.57006.57004,200
19 Jul 20226.61006.83606.55006.67006.67005,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...