U.S. markets open in 2 hours 57 minutes

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.85-0.29 (-3.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20218.008.087.847.847.8413,800
Sep 23, 20218.218.218.008.138.1313,100
Sep 22, 20218.098.208.088.108.102,600
Sep 21, 20217.868.207.868.008.002,800
Sep 20, 20218.008.097.858.098.095,200
Sep 17, 20218.208.208.018.108.1022,700
Sep 16, 20218.238.258.098.258.254,600
Sep 15, 20218.098.298.098.298.2913,700
Sep 14, 20218.078.208.078.158.158,300
Sep 13, 20218.128.268.098.158.156,400
Sep 10, 20218.148.508.068.208.203,500
Sep 09, 20218.278.278.118.258.255,500
Sep 08, 20218.098.318.098.258.2512,600
Sep 07, 20218.228.338.158.228.223,300
Sep 03, 20218.168.458.038.228.2217,300
Sep 02, 20218.698.708.258.408.405,000
Sep 01, 20218.888.988.418.618.614,600
Aug 31, 20217.878.887.868.888.8826,800
Aug 30, 20218.078.187.848.068.063,400
Aug 27, 20217.778.407.778.128.1235,900
Aug 26, 20218.108.357.777.927.9232,700
Aug 25, 20218.458.458.078.078.071,600
Aug 24, 20217.898.557.758.288.2826,700
Aug 23, 20217.768.107.757.977.9717,700
Aug 20, 20217.798.017.688.018.012,800
Aug 19, 20217.747.847.667.847.845,000
Aug 18, 20217.888.557.677.967.9677,000
Aug 17, 20218.438.437.777.777.7738,400
Aug 16, 20218.418.578.188.578.5715,100
Aug 13, 20218.578.588.358.518.511,600
Aug 12, 20218.948.948.198.648.6444,000
Aug 11, 20218.288.738.008.708.709,200
Aug 10, 20218.268.328.008.288.288,600
Aug 09, 20218.348.438.268.338.337,500
Aug 06, 20218.268.478.268.478.476,300
Aug 05, 20218.258.458.198.408.407,300
Aug 04, 20218.108.477.938.298.2912,200
Aug 03, 20218.198.367.988.278.274,400
Aug 02, 20218.128.308.128.268.268,700
Jul 30, 20218.008.328.008.138.1313,500
Jul 29, 20218.248.247.917.987.9810,100
Jul 28, 20218.618.748.008.318.3114,300
Jul 27, 20217.718.587.498.588.5812,200
Jul 26, 20217.507.827.507.737.739,400
Jul 23, 20217.767.807.597.767.768,600
Jul 22, 20217.467.767.467.717.7139,300
Jul 21, 20217.707.727.377.507.5011,600
Jul 20, 20217.688.157.567.567.5620,400
Jul 19, 20217.367.917.357.507.5016,900
Jul 16, 20217.697.697.407.507.5015,200
Jul 15, 20217.797.797.257.727.729,900
Jul 14, 20217.938.067.687.827.8219,000
Jul 13, 20218.148.157.357.967.9647,000
Jul 12, 20218.178.287.938.268.268,600
Jul 09, 20217.898.397.898.188.1814,400
Jul 08, 20218.258.257.767.917.9113,900
Jul 07, 20218.318.688.228.278.2716,700
Jul 06, 20218.168.437.978.408.4016,100
Jul 02, 20218.638.638.078.078.0711,700
Jul 01, 20218.698.918.208.608.6036,300
Jun 30, 20218.228.708.218.668.6641,800
Jun 29, 20217.908.347.908.228.2212,300
Jun 28, 20218.058.117.757.957.95106,900
Jun 25, 20218.258.307.717.867.86990,900
Jun 24, 20218.158.347.878.318.3138,900
Jun 23, 20217.938.407.918.138.13105,200
Jun 22, 20218.168.287.867.907.9044,500
Jun 21, 20218.218.398.118.328.3242,000
Jun 18, 20218.238.308.158.238.2348,900
Jun 17, 20218.958.958.368.368.3668,200
Jun 16, 20218.508.748.298.418.4130,800
Jun 15, 20218.508.578.298.538.5320,800
Jun 14, 20218.568.578.508.508.5015,000
Jun 11, 20218.538.728.528.568.5610,300
Jun 10, 20218.498.578.498.568.5633,600
Jun 09, 20218.988.988.428.618.6141,400
Jun 08, 20218.488.648.368.598.5954,200
Jun 07, 20218.448.558.288.508.5034,400
Jun 04, 20218.568.598.388.388.3810,900
Jun 03, 20218.588.628.428.448.4422,900
Jun 02, 20218.468.658.018.658.6528,100
Jun 01, 20218.318.458.198.408.409,000
May 28, 20218.668.778.088.278.2724,600
May 27, 20218.598.768.338.658.6527,600
May 26, 20218.498.678.358.538.5318,500
May 25, 20218.108.598.068.418.4147,300
May 24, 20217.898.107.898.018.0117,400
May 21, 20217.917.967.807.897.8911,200
May 20, 20217.807.857.697.827.8215,300
May 19, 20217.448.137.237.507.5015,900
May 18, 20218.008.007.487.497.4927,000
May 17, 20217.928.077.928.018.0113,500
May 14, 20217.438.157.437.997.99131,600
May 13, 20217.767.767.447.577.5715,400
May 12, 20218.068.067.507.767.7622,800
May 11, 20217.058.207.038.078.0753,300
May 10, 20217.207.287.107.177.1720,800
May 07, 20217.057.517.017.147.1433,000
May 06, 20217.067.136.997.047.0431,100
May 05, 20217.247.337.057.127.1224,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...