LENSAR, Inc. (LNSR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3795 | 3.6016 | 3.1000 | 3.2400 | 3.2400 | 76,394 |
| 25 Apr 2024 | 3.1500 | 3.4400 | 3.1000 | 3.4300 | 3.4300 | 44,900 |
| 24 Apr 2024 | 3.2750 | 3.3260 | 3.1300 | 3.2600 | 3.2600 | 8,300 |
| 23 Apr 2024 | 3.2500 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 13,600 |
| 22 Apr 2024 | 3.2100 | 3.3100 | 3.1500 | 3.2500 | 3.2500 | 19,300 |
| 19 Apr 2024 | 3.1600 | 3.2400 | 3.1250 | 3.2300 | 3.2300 | 7,000 |
| 18 Apr 2024 | 3.1350 | 3.3900 | 3.0000 | 3.1400 | 3.1400 | 38,900 |
| 17 Apr 2024 | 3.0000 | 3.2530 | 3.0000 | 3.0600 | 3.0600 | 5,700 |
| 16 Apr 2024 | 3.1100 | 3.1970 | 3.0000 | 3.0200 | 3.0200 | 9,800 |
| 15 Apr 2024 | 3.3000 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 19,900 |
| 12 Apr 2024 | 3.1580 | 3.2800 | 3.0700 | 3.2800 | 3.2800 | 18,400 |
| 11 Apr 2024 | 3.0900 | 3.2600 | 3.0800 | 3.2000 | 3.2000 | 18,800 |
| 10 Apr 2024 | 3.1930 | 3.3510 | 3.0200 | 3.1400 | 3.1400 | 31,400 |
| 09 Apr 2024 | 3.1200 | 3.4650 | 2.9240 | 3.2400 | 3.2400 | 16,500 |
| 08 Apr 2024 | 3.1600 | 3.2760 | 2.6700 | 3.2100 | 3.2100 | 222,100 |
| 05 Apr 2024 | 3.2100 | 3.3000 | 2.8700 | 3.1200 | 3.1200 | 99,500 |
| 04 Apr 2024 | 3.4300 | 3.5000 | 3.1300 | 3.2800 | 3.2800 | 71,900 |
| 03 Apr 2024 | 3.3600 | 3.5500 | 3.3200 | 3.3300 | 3.3300 | 8,200 |
| 02 Apr 2024 | 3.4950 | 3.5350 | 3.3200 | 3.4400 | 3.4400 | 4,500 |
| 01 Apr 2024 | 3.5000 | 3.6380 | 3.3000 | 3.3800 | 3.3800 | 18,600 |
| 28 Mar 2024 | 3.7500 | 3.7500 | 3.3600 | 3.3970 | 3.3970 | 42,900 |
| 27 Mar 2024 | 3.3750 | 3.9200 | 3.3750 | 3.7600 | 3.7600 | 14,000 |
| 26 Mar 2024 | 3.4200 | 3.6000 | 3.4200 | 3.5400 | 3.5400 | 18,400 |
| 25 Mar 2024 | 3.5900 | 3.5900 | 3.0020 | 3.4700 | 3.4700 | 146,900 |
| 22 Mar 2024 | 3.7000 | 3.7600 | 3.3600 | 3.5100 | 3.5100 | 101,000 |
| 21 Mar 2024 | 4.0300 | 4.1060 | 3.6000 | 3.6500 | 3.6500 | 51,400 |
| 20 Mar 2024 | 3.5400 | 4.0300 | 3.5200 | 4.0300 | 4.0300 | 24,600 |
| 19 Mar 2024 | 4.5500 | 4.5500 | 3.5000 | 3.5500 | 3.5500 | 96,700 |
| 18 Mar 2024 | 3.8700 | 4.3040 | 3.7900 | 4.0700 | 4.0700 | 11,600 |
| 15 Mar 2024 | 3.3500 | 3.9900 | 3.3500 | 3.8800 | 3.8800 | 34,800 |
| 14 Mar 2024 | 4.0000 | 4.3000 | 3.3200 | 3.4000 | 3.4000 | 125,900 |
| 13 Mar 2024 | 4.2500 | 4.3520 | 4.0600 | 4.1600 | 4.1600 | 4,200 |
| 12 Mar 2024 | 4.1800 | 4.2400 | 4.0600 | 4.1400 | 4.1400 | 21,800 |
| 11 Mar 2024 | 4.1900 | 4.1900 | 4.0100 | 4.1300 | 4.1300 | 14,900 |
| 08 Mar 2024 | 4.3300 | 4.5950 | 3.9000 | 4.0900 | 4.0900 | 67,100 |
| 07 Mar 2024 | 4.2000 | 4.6500 | 4.1300 | 4.3400 | 4.3400 | 61,900 |
| 06 Mar 2024 | 4.1600 | 4.3900 | 3.9900 | 4.3500 | 4.3500 | 64,500 |
| 05 Mar 2024 | 4.9900 | 4.9900 | 4.1750 | 4.3000 | 4.3000 | 118,300 |
| 04 Mar 2024 | 5.0000 | 5.3000 | 4.2010 | 4.8300 | 4.8300 | 136,100 |
| 01 Mar 2024 | 4.8100 | 5.0760 | 4.5590 | 4.7000 | 4.7000 | 31,800 |
| 29 Feb 2024 | 4.7100 | 5.1000 | 4.6960 | 4.8800 | 4.8800 | 30,000 |
| 28 Feb 2024 | 5.0800 | 5.0800 | 4.8630 | 5.0000 | 5.0000 | 16,600 |
| 27 Feb 2024 | 4.7700 | 5.1250 | 4.7700 | 4.9500 | 4.9500 | 31,700 |
| 26 Feb 2024 | 4.4500 | 5.0450 | 4.4500 | 4.8700 | 4.8700 | 28,100 |
| 23 Feb 2024 | 4.4700 | 4.8760 | 4.4400 | 4.6900 | 4.6900 | 10,700 |
| 22 Feb 2024 | 4.5300 | 4.8300 | 4.3300 | 4.3700 | 4.3700 | 19,600 |
| 21 Feb 2024 | 4.6950 | 4.8650 | 4.5470 | 4.6900 | 4.6900 | 2,800 |
| 20 Feb 2024 | 4.9900 | 4.9900 | 4.5600 | 4.7200 | 4.7200 | 53,800 |
| 16 Feb 2024 | 4.3800 | 5.0200 | 4.2500 | 4.6400 | 4.6400 | 71,100 |
| 15 Feb 2024 | 4.5100 | 4.7780 | 4.3400 | 4.4750 | 4.4750 | 30,400 |
| 14 Feb 2024 | 4.9500 | 4.9500 | 4.3900 | 4.7000 | 4.7000 | 17,100 |
| 13 Feb 2024 | 4.6500 | 5.0700 | 4.6500 | 4.7200 | 4.7200 | 11,100 |
| 12 Feb 2024 | 5.0000 | 5.2300 | 4.6500 | 4.6500 | 4.6500 | 26,300 |
| 09 Feb 2024 | 4.4100 | 5.1300 | 4.4050 | 4.8100 | 4.8100 | 29,000 |
| 08 Feb 2024 | 4.9200 | 5.1950 | 4.7450 | 4.7600 | 4.7600 | 74,000 |
| 07 Feb 2024 | 4.3000 | 4.8370 | 4.2500 | 4.8000 | 4.8000 | 65,100 |
| 06 Feb 2024 | 3.6700 | 4.4800 | 3.6700 | 4.2500 | 4.2500 | 41,900 |
| 05 Feb 2024 | 3.7100 | 3.8850 | 3.5690 | 3.7540 | 3.7540 | 9,200 |
| 02 Feb 2024 | 3.8100 | 3.8600 | 3.4500 | 3.8400 | 3.8400 | 18,200 |
| 01 Feb 2024 | 3.5100 | 3.7400 | 3.3500 | 3.7400 | 3.7400 | 14,000 |
| 31 Jan 2024 | 3.4100 | 3.6350 | 3.3500 | 3.5500 | 3.5500 | 11,100 |
| 30 Jan 2024 | 3.4000 | 3.4900 | 3.1500 | 3.4600 | 3.4600 | 24,500 |
| 29 Jan 2024 | 3.8800 | 3.9270 | 3.3500 | 3.3500 | 3.3500 | 54,400 |
| 26 Jan 2024 | 3.7300 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 35,100 |
| 25 Jan 2024 | 3.3000 | 3.7000 | 3.3000 | 3.6000 | 3.6000 | 24,000 |
| 24 Jan 2024 | 3.3000 | 3.5700 | 3.1200 | 3.4000 | 3.4000 | 27,900 |
| 23 Jan 2024 | 3.3200 | 3.5780 | 3.2400 | 3.2500 | 3.2500 | 15,900 |
| 22 Jan 2024 | 3.6400 | 3.6400 | 3.4900 | 3.5300 | 3.5300 | 8,200 |
| 19 Jan 2024 | 3.8000 | 3.8910 | 3.5000 | 3.5700 | 3.5700 | 50,600 |
| 18 Jan 2024 | 3.9500 | 4.1200 | 3.7300 | 3.8900 | 3.8900 | 29,800 |
| 17 Jan 2024 | 3.9600 | 4.1400 | 3.8500 | 3.8600 | 3.8600 | 27,500 |
| 16 Jan 2024 | 4.3300 | 4.5700 | 3.9100 | 3.9600 | 3.9600 | 113,900 |
| 12 Jan 2024 | 4.5000 | 4.5500 | 4.0000 | 4.4500 | 4.4500 | 51,200 |
| 11 Jan 2024 | 3.9400 | 4.4500 | 3.8800 | 4.4300 | 4.4300 | 16,800 |
| 10 Jan 2024 | 4.2400 | 4.5550 | 3.8770 | 3.9100 | 3.9100 | 32,100 |
| 09 Jan 2024 | 3.9800 | 4.3450 | 3.8800 | 4.1400 | 4.1400 | 28,500 |
| 08 Jan 2024 | 3.9400 | 4.1300 | 3.7550 | 4.0930 | 4.0930 | 21,200 |
| 05 Jan 2024 | 4.1600 | 4.6500 | 3.6300 | 3.7500 | 3.7500 | 37,400 |
| 04 Jan 2024 | 4.1000 | 4.8000 | 3.8950 | 4.2350 | 4.2350 | 71,200 |
| 03 Jan 2024 | 3.9400 | 4.1050 | 3.8600 | 4.0700 | 4.0700 | 11,900 |
| 02 Jan 2024 | 3.4100 | 4.1400 | 3.4100 | 4.0400 | 4.0400 | 23,000 |
| 29 Dec 2023 | 3.2800 | 3.6380 | 3.2460 | 3.5100 | 3.5100 | 7,600 |
| 28 Dec 2023 | 3.4100 | 3.4300 | 3.2100 | 3.2500 | 3.2500 | 8,900 |
| 27 Dec 2023 | 3.3000 | 3.6600 | 3.2750 | 3.4300 | 3.4300 | 26,200 |
| 26 Dec 2023 | 3.2000 | 3.4990 | 3.0400 | 3.3100 | 3.3100 | 18,700 |
| 22 Dec 2023 | 2.8100 | 3.2400 | 2.8100 | 3.1600 | 3.1600 | 38,300 |
| 21 Dec 2023 | 2.6300 | 2.8400 | 2.6300 | 2.8100 | 2.8100 | 20,200 |
| 20 Dec 2023 | 2.6100 | 2.6800 | 2.4500 | 2.6400 | 2.6400 | 67,500 |
| 19 Dec 2023 | 2.4000 | 2.6500 | 2.3300 | 2.5200 | 2.5200 | 41,700 |
| 18 Dec 2023 | 2.3000 | 2.5700 | 2.3000 | 2.4500 | 2.4500 | 23,500 |
| 15 Dec 2023 | 2.2500 | 2.3310 | 2.2500 | 2.3300 | 2.3300 | 14,900 |
| 14 Dec 2023 | 2.2550 | 2.3220 | 2.1800 | 2.2680 | 2.2680 | 72,000 |
| 13 Dec 2023 | 2.2820 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 28,300 |
| 12 Dec 2023 | 2.2300 | 2.3200 | 2.1200 | 2.2000 | 2.2000 | 45,500 |
| 11 Dec 2023 | 2.2200 | 2.3400 | 2.2100 | 2.2600 | 2.2600 | 28,400 |
| 08 Dec 2023 | 2.2500 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 46,300 |
| 07 Dec 2023 | 2.4000 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 17,000 |
| 06 Dec 2023 | 2.4200 | 2.4240 | 2.2100 | 2.3000 | 2.3000 | 14,300 |
| 05 Dec 2023 | 2.4400 | 2.4400 | 2.2400 | 2.3100 | 2.3100 | 43,800 |
| 04 Dec 2023 | 2.6300 | 2.6300 | 2.4800 | 2.4900 | 2.4900 | 43,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.