UK Markets closed

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.93+0.12 (+1.84%)
As of 03:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20216.906.976.836.936.9310,304
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
02 Sept 20218.698.708.258.408.405,000
01 Sept 20218.888.988.418.618.614,600
31 Aug 20217.878.887.868.888.8826,800
30 Aug 20218.078.187.848.068.063,400
27 Aug 20217.778.407.778.128.1235,900
26 Aug 20218.108.357.777.927.9232,700
25 Aug 20218.458.458.078.078.071,600
24 Aug 20217.898.557.758.288.2826,700
23 Aug 20217.768.107.757.977.9717,700
20 Aug 20217.798.017.688.018.012,800
19 Aug 20217.747.847.667.847.845,000
18 Aug 20217.888.557.677.967.9677,000
17 Aug 20218.438.437.777.777.7738,400
16 Aug 20218.418.578.188.578.5715,100
13 Aug 20218.578.588.358.518.511,600
12 Aug 20218.948.948.198.648.6444,000
11 Aug 20218.288.738.008.708.709,200
10 Aug 20218.268.328.008.288.288,600
09 Aug 20218.348.438.268.338.337,500
06 Aug 20218.268.478.268.478.476,300
05 Aug 20218.258.458.198.408.407,300
04 Aug 20218.108.477.938.298.2912,200
03 Aug 20218.198.367.988.278.274,400
02 Aug 20218.128.308.128.268.268,700
30 Jul 20218.008.328.008.138.1313,500
29 Jul 20218.248.247.917.987.9810,100
28 Jul 20218.618.748.008.318.3114,300
27 Jul 20217.718.587.498.588.5812,200
26 Jul 20217.507.827.507.737.739,400
23 Jul 20217.767.807.597.767.768,600
22 Jul 20217.467.767.467.717.7139,300
21 Jul 20217.707.727.377.507.5011,600
20 Jul 20217.688.157.567.567.5620,400
19 Jul 20217.367.917.357.507.5016,900
16 Jul 20217.697.697.407.507.5015,200
15 Jul 20217.797.797.257.727.729,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...