Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lensar Inc (NQ: LNSR )

4.600 -0.100 (-2.13%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.410 3.635 3.350 3.550 11,055 +0.09(+2.60%)
Jan 30, 2024 3.400 3.490 3.150 3.460 24,468 +0.11(+3.28%)
Jan 29, 2024 3.880 3.927 3.350 3.350 54,415 -0.49(-12.76%)
Jan 26, 2024 3.730 3.840 3.500 3.840 35,064 +0.24(+6.67%)
Jan 25, 2024 3.300 3.700 3.300 3.600 24,007 +0.20(+5.88%)
Jan 24, 2024 3.300 3.570 3.120 3.400 27,862 +0.15(+4.62%)
Jan 23, 2024 3.320 3.578 3.240 3.250 15,938 -0.28(-7.93%)
Jan 22, 2024 3.640 3.640 3.490 3.530 8,166 -0.04(-1.12%)
Jan 19, 2024 3.800 3.891 3.500 3.570 50,640 -0.32(-8.23%)
Jan 18, 2024 3.950 4.120 3.730 3.890 29,814 +0.03(+0.78%)
Jan 17, 2024 3.960 4.140 3.850 3.860 27,481 -0.10(-2.53%)
Jan 16, 2024 4.330 4.570 3.910 3.960 113,864 -0.49(-11.01%)
Jan 12, 2024 4.500 4.550 4.000 4.450 51,167 +0.02(+0.45%)
Jan 11, 2024 3.940 4.450 3.880 4.430 16,801 +0.52(+13.30%)
Jan 10, 2024 4.240 4.555 3.877 3.910 32,051 -0.23(-5.56%)
Jan 09, 2024 3.980 4.345 3.880 4.140 28,516 +0.05(+1.16%)
Jan 08, 2024 3.940 4.130 3.755 4.093 21,214 +0.34(+9.14%)
Jan 05, 2024 4.160 4.650 3.630 3.750 37,400 -0.49(-11.45%)
Jan 04, 2024 4.100 4.800 3.895 4.235 71,190 +0.17(+4.05%)
Jan 03, 2024 3.940 4.105 3.860 4.070 11,892 +0.03(+0.74%)
Jan 02, 2024 3.410 4.140 3.410 4.040 23,016 +0.53(+15.10%)
Dec 29, 2023 3.280 3.638 3.246 3.510 7,600 +0.26(+8.00%)
Dec 28, 2023 3.410 3.430 3.210 3.250 8,899 -0.18(-5.25%)
Dec 27, 2023 3.300 3.660 3.275 3.430 26,180 +0.12(+3.63%)
Dec 26, 2023 3.200 3.499 3.040 3.310 18,746 +0.15(+4.75%)
Dec 22, 2023 2.810 3.240 2.810 3.160 38,262 +0.35(+12.46%)
Dec 21, 2023 2.630 2.840 2.630 2.810 20,221 +0.17(+6.44%)
Dec 20, 2023 2.610 2.680 2.450 2.640 67,451 +0.12(+4.76%)
Dec 19, 2023 2.400 2.650 2.330 2.520 41,678 +0.07(+2.86%)
Dec 18, 2023 2.300 2.570 2.300 2.450 23,535 +0.12(+5.15%)
Dec 15, 2023 2.250 2.331 2.250 2.330 14,920 +0.06(+2.76%)
Dec 14, 2023 2.255 2.322 2.180 2.268 71,952 +0.10(+4.49%)
Dec 13, 2023 2.280 2.290 2.150 2.170 28,336 -0.03(-1.36%)
Dec 12, 2023 2.230 2.320 2.120 2.200 45,456 -0.06(-2.65%)
Dec 11, 2023 2.220 2.340 2.210 2.260 28,424 +0.00(+0.00%)
Dec 08, 2023 2.250 2.340 2.250 2.260 46,327 -0.02(-0.88%)
Dec 07, 2023 2.400 2.440 2.280 2.280 16,987 -0.02(-0.87%)
Dec 06, 2023 2.420 2.424 2.210 2.300 14,301 -0.01(-0.43%)
Dec 05, 2023 2.440 2.440 2.240 2.310 43,780 -0.18(-7.23%)
Dec 04, 2023 2.630 2.630 2.480 2.490 43,947 -0.07(-2.73%)
Dec 01, 2023 2.500 2.649 2.450 2.560 11,972 +0.07(+2.81%)
Nov 30, 2023 2.520 2.710 2.490 2.490 21,749 +0.01(+0.40%)
Nov 29, 2023 2.590 2.690 2.480 2.480 38,427 +0.00(+0.00%)
Nov 28, 2023 2.410 2.680 2.355 2.480 42,864 +0.07(+2.90%)
Nov 27, 2023 2.370 2.580 2.265 2.410 80,209 +0.01(+0.42%)
Nov 24, 2023 2.300 2.570 2.270 2.400 66,722 +0.06(+2.75%)
Nov 22, 2023 2.130 2.380 2.100 2.336 129,015 +0.22(+10.18%)
Nov 21, 2023 2.100 2.230 2.100 2.120 6,513 -0.05(-2.30%)
Nov 20, 2023 2.120 2.233 2.120 2.170 11,144 -0.02(-0.91%)
Nov 17, 2023 2.100 2.270 2.100 2.190 3,887 +0.09(+4.48%)
Nov 16, 2023 2.140 2.300 2.096 2.096 11,534 -0.01(-0.66%)
Nov 15, 2023 2.290 2.320 2.100 2.110 32,228 -0.11(-4.95%)
Nov 14, 2023 2.140 2.312 2.140 2.220 18,346 +0.06(+2.78%)
Nov 13, 2023 2.125 2.300 2.125 2.160 7,165 -0.11(-4.85%)
Nov 10, 2023 2.200 2.280 2.100 2.270 28,327 +0.01(+0.44%)
Nov 09, 2023 1.920 2.260 1.920 2.260 23,749 +0.25(+12.44%)
Nov 08, 2023 2.050 2.230 1.800 2.010 51,350 -0.08(-3.83%)
Nov 07, 2023 2.190 2.190 2.060 2.090 4,172 -0.10(-4.57%)
Nov 06, 2023 2.225 2.225 2.150 2.190 8,027 +0.02(+0.92%)
Nov 03, 2023 2.230 2.290 2.160 2.170 6,218 -0.09(-3.98%)
Nov 02, 2023 2.180 2.500 2.180 2.260 15,043 +0.11(+5.12%)
Nov 01, 2023 2.100 2.170 2.100 2.150 7,707 +0.00(+0.00%)
Oct 31, 2023 2.190 2.190 2.138 2.150 1,838 +0.00(+0.00%)
Oct 30, 2023 2.170 2.170 2.121 2.150 9,731 -0.02(-0.92%)
Oct 27, 2023 2.114 2.178 2.114 2.170 8,677 +0.02(+0.93%)
Oct 26, 2023 2.200 2.225 2.100 2.150 9,448 -0.09(-4.02%)
Oct 25, 2023 2.110 2.240 2.100 2.240 9,269 +0.06(+2.75%)
Oct 24, 2023 2.140 2.244 2.130 2.180 8,942 -0.03(-1.36%)
Oct 23, 2023 2.300 2.378 2.150 2.210 10,189 -0.07(-3.07%)
Oct 20, 2023 2.660 2.680 2.260 2.280 63,678 -0.49(-17.69%)
Oct 19, 2023 2.742 2.786 2.680 2.770 4,549 +0.07(+2.59%)
Oct 18, 2023 2.700 2.760 2.700 2.700 2,500 -0.01(-0.37%)
Oct 17, 2023 2.710 2.800 2.710 2.710 10,888 -0.01(-0.37%)
Oct 16, 2023 2.720 2.810 2.730 2.720 6,889 +0.00(+0.00%)
Oct 13, 2023 2.710 2.746 2.710 2.720 1,299 -0.07(-2.51%)
Oct 12, 2023 2.710 2.812 2.710 2.790 2,169 +0.09(+3.33%)
Oct 11, 2023 2.750 2.829 2.700 2.700 5,475 -0.04(-1.46%)
Oct 10, 2023 2.840 2.890 2.740 2.740 4,642 -0.19(-6.48%)
Oct 09, 2023 2.740 2.930 2.740 2.930 1,250 +0.19(+6.93%)
Oct 06, 2023 2.830 2.860 2.730 2.740 15,856 -0.19(-6.48%)
Oct 05, 2023 2.890 3.040 2.890 2.930 6,525 +0.11(+3.90%)
Oct 04, 2023 2.990 2.990 2.810 2.820 2,213 +0.00(+0.00%)
Oct 03, 2023 3.000 3.010 2.820 2.820 3,720 -0.17(-5.69%)
Oct 02, 2023 3.090 3.170 2.860 2.990 7,151 -0.10(-3.24%)
Sep 29, 2023 3.100 3.150 3.000 3.090 15,244 -0.08(-2.52%)
Sep 28, 2023 3.070 3.170 3.050 3.170 5,202 +0.07(+2.26%)
Sep 27, 2023 3.070 3.190 3.051 3.100 2,374 -0.06(-1.90%)
Sep 26, 2023 3.155 3.195 3.070 3.160 3,602 +0.08(+2.60%)
Sep 25, 2023 3.050 3.240 3.072 3.080 4,415 -0.05(-1.60%)
Sep 22, 2023 3.090 3.246 3.090 3.130 1,895 -0.06(-1.88%)
Sep 21, 2023 3.050 3.190 3.050 3.190 1,050 +0.00(+0.00%)
Sep 20, 2023 3.040 3.300 3.040 3.190 4,440 -0.04(-1.24%)
Sep 19, 2023 3.270 3.270 3.230 3.230 542 -0.04(-1.22%)
Sep 18, 2023 3.210 3.270 3.190 3.270 2,008 +0.02(+0.62%)
Sep 15, 2023 3.180 3.250 3.070 3.250 14,644 +0.00(+0.00%)
Sep 14, 2023 3.230 3.250 3.120 3.250 1,912 +0.21(+6.91%)
Sep 13, 2023 3.220 3.220 3.040 3.040 3,327 +0.01(+0.33%)
Sep 12, 2023 3.170 3.170 3.030 3.030 1,634 -0.02(-0.66%)
Sep 11, 2023 3.150 3.170 3.010 3.050 7,792 -0.23(-7.01%)
Sep 08, 2023 3.267 3.280 3.267 3.280 934 +0.10(+3.14%)
Sep 07, 2023 3.200 3.330 3.180 3.180 1,382 -0.14(-4.22%)
Sep 06, 2023 3.395 3.395 3.280 3.320 2,284 -0.14(-4.05%)
Sep 05, 2023 3.380 3.460 3.360 3.460 3,279 +0.08(+2.37%)
Sep 01, 2023 3.370 3.500 3.370 3.380 1,690 -0.02(-0.59%)
Aug 31, 2023 3.440 3.500 3.364 3.400 13,940 -0.04(-1.19%)
Aug 30, 2023 3.490 3.525 3.430 3.441 11,970 -0.06(-1.68%)
Aug 29, 2023 3.460 3.545 3.462 3.500 6,984 +0.06(+1.89%)
Aug 28, 2023 3.260 3.440 3.260 3.435 13,486 +0.10(+3.15%)
Aug 25, 2023 3.340 3.349 3.230 3.330 4,499 -0.02(-0.60%)
Aug 24, 2023 3.055 3.350 3.055 3.350 2,123 +0.00(+0.00%)
Aug 23, 2023 3.070 3.460 3.070 3.350 16,752 +0.15(+4.52%)
Aug 22, 2023 3.307 3.340 3.130 3.205 1,648 -0.02(-0.47%)
Aug 21, 2023 3.450 3.485 3.200 3.220 15,724 -0.19(-5.57%)
Aug 18, 2023 3.420 3.524 3.410 3.410 4,135 -0.09(-2.57%)
Aug 17, 2023 3.500 3.640 3.490 3.500 4,893 +0.01(+0.29%)
Aug 16, 2023 3.420 3.490 3.420 3.490 3,465 -0.01(-0.36%)
Aug 15, 2023 3.490 3.620 3.420 3.502 9,173 -0.05(-1.34%)
Aug 14, 2023 3.600 3.620 3.500 3.550 9,413 -0.05(-1.39%)
Aug 11, 2023 3.600 3.665 3.562 3.600 10,810 -0.09(-2.44%)
Aug 10, 2023 3.580 3.690 3.570 3.690 30,978 -0.03(-0.81%)
Aug 09, 2023 3.260 3.910 3.260 3.720 71,582 +0.42(+12.73%)
Aug 08, 2023 3.081 3.410 3.081 3.300 28,613 +0.19(+6.11%)
Aug 07, 2023 3.160 3.410 3.110 3.110 10,294 -0.11(-3.42%)
Aug 04, 2023 3.010 3.330 3.010 3.220 6,345 +0.20(+6.62%)
Aug 03, 2023 2.990 3.130 2.990 3.020 8,140 -0.06(-1.95%)
Aug 02, 2023 3.140 3.210 3.060 3.080 4,320 -0.19(-5.81%)
Aug 01, 2023 3.300 3.380 3.270 3.270 5,535 -0.01(-0.30%)
Jul 31, 2023 3.280 3.380 3.250 3.280 22,880 -0.09(-2.67%)
Jul 28, 2023 3.270 3.370 3.220 3.370 3,516 +0.08(+2.43%)
Jul 27, 2023 3.330 3.360 3.220 3.290 12,580 -0.04(-1.20%)
Jul 26, 2023 3.260 3.395 3.260 3.330 2,393 +0.07(+2.15%)
Jul 25, 2023 3.250 3.382 3.250 3.260 6,249 -0.04(-1.21%)
Jul 24, 2023 3.370 3.540 3.000 3.300 69,015 -0.12(-3.51%)
Jul 21, 2023 3.550 3.630 3.420 3.420 9,843 +0.00(+0.00%)
Jul 20, 2023 3.680 3.980 3.250 3.420 24,935 -0.07(-2.01%)
Jul 19, 2023 3.560 3.710 3.450 3.490 11,198 -0.15(-4.12%)
Jul 18, 2023 3.760 4.050 3.540 3.640 23,239 -0.03(-0.82%)
Jul 17, 2023 3.700 3.735 3.620 3.670 23,826 +0.02(+0.55%)
Jul 14, 2023 3.700 3.770 3.520 3.650 39,503 -0.05(-1.35%)
Jul 13, 2023 3.950 3.950 3.631 3.700 35,094 -0.26(-6.57%)
Jul 12, 2023 4.030 4.030 3.440 3.960 141,066 -0.10(-2.46%)
Jul 11, 2023 3.990 4.277 3.990 4.060 22,332 +0.07(+1.75%)
Jul 10, 2023 4.220 4.220 3.900 3.990 55,891 -0.26(-6.12%)
Jul 07, 2023 4.350 4.390 4.225 4.250 14,179 -0.13(-3.08%)
Jul 06, 2023 4.320 4.470 4.240 4.385 37,976 -0.03(-0.57%)
Jul 05, 2023 4.400 4.490 4.210 4.410 28,298 -0.04(-0.90%)
Jul 03, 2023 4.200 4.490 4.150 4.450 34,768 +0.20(+4.71%)
Jun 30, 2023 3.990 4.350 3.940 4.250 94,477 +0.30(+7.59%)
Jun 29, 2023 3.800 4.000 3.720 3.950 15,287 +0.15(+3.95%)
Jun 28, 2023 3.840 3.860 3.660 3.800 9,402 +0.02(+0.53%)
Jun 27, 2023 3.800 3.945 3.750 3.780 10,584 -0.03(-0.79%)
Jun 26, 2023 3.950 3.950 3.700 3.810 6,263 -0.19(-4.75%)
Jun 23, 2023 3.910 4.000 3.850 4.000 12,659 +0.05(+1.27%)
Jun 22, 2023 4.030 4.030 3.840 3.950 10,704 -0.02(-0.50%)
Jun 21, 2023 3.930 4.080 3.930 3.970 10,342 -0.04(-1.12%)
Jun 20, 2023 4.041 4.170 3.840 4.015 140,355 -0.06(-1.35%)
Jun 16, 2023 3.960 4.130 3.810 4.070 62,268 +0.15(+3.83%)
Jun 15, 2023 3.910 4.080 3.460 3.920 90,194 +1.19(+43.59%)
May 08, 2023 2.640 2.795 2.572 2.730 11,875 +0.07(+2.63%)
May 05, 2023 2.380 2.660 2.380 2.660 11,319 +0.08(+3.10%)
May 04, 2023 2.650 2.650 2.420 2.580 7,058 -0.07(-2.64%)
May 03, 2023 2.790 2.870 2.650 2.650 12,624 -0.10(-3.57%)
May 02, 2023 2.960 2.960 2.700 2.748 1,372 +0.02(+0.66%)
May 01, 2023 2.950 2.989 2.730 2.730 6,388 -0.13(-4.55%)
Apr 28, 2023 2.850 2.920 2.850 2.860 3,405 +0.01(+0.46%)
Apr 27, 2023 2.610 2.870 2.610 2.847 4,388 +0.18(+6.63%)
Apr 26, 2023 2.550 2.670 2.550 2.670 2,079 +0.07(+2.69%)
Apr 25, 2023 2.659 2.667 2.600 2.600 10,606 +0.02(+0.78%)
Apr 24, 2023 2.677 2.695 2.580 2.580 3,950 -0.06(-2.27%)
Apr 21, 2023 2.500 2.703 2.500 2.640 7,761 +0.11(+4.35%)
Apr 20, 2023 2.550 2.550 2.500 2.530 3,529 +0.01(+0.40%)
Apr 19, 2023 2.620 2.649 2.520 2.520 2,279 -0.08(-3.08%)
Apr 18, 2023 2.720 2.720 2.600 2.600 5,449 -0.09(-3.35%)
Apr 17, 2023 2.675 2.730 2.630 2.690 3,947 +0.02(+0.75%)
Apr 14, 2023 2.650 2.750 2.650 2.670 6,939 +0.12(+4.71%)
Apr 13, 2023 2.540 2.609 2.540 2.550 1,406 -0.07(-2.67%)
Apr 12, 2023 2.560 2.640 2.560 2.620 2,134 +0.02(+0.77%)
Apr 11, 2023 2.470 2.633 2.470 2.600 3,265 +0.05(+1.96%)
Apr 10, 2023 2.550 2.570 2.520 2.550 6,322 -0.05(-1.92%)
Apr 06, 2023 2.610 2.610 2.600 2.600 1,309 +0.07(+2.77%)
Apr 05, 2023 2.400 2.590 2.380 2.530 4,494 +0.03(+1.20%)
Apr 04, 2023 2.590 2.590 2.500 2.500 3,042 -0.02(-0.79%)
Apr 03, 2023 2.420 2.620 2.420 2.520 3,260 +0.03(+1.20%)
Mar 31, 2023 2.440 2.500 2.379 2.490 25,367 +0.09(+3.75%)
Mar 30, 2023 2.380 2.430 2.380 2.400 1,519 -0.01(-0.41%)
Mar 29, 2023 2.719 2.719 2.370 2.410 13,525 +0.00(+0.00%)
Mar 28, 2023 2.200 2.560 2.200 2.410 14,512 +0.19(+8.56%)
Mar 27, 2023 2.260 2.290 2.110 2.220 23,397 +0.03(+1.37%)
Mar 24, 2023 2.260 2.340 2.190 2.190 12,428 -0.07(-3.10%)
Mar 23, 2023 2.262 2.262 1.900 2.260 91,583 +0.05(+2.26%)
Mar 22, 2023 2.240 2.260 2.180 2.210 13,780 -0.12(-5.15%)
Mar 21, 2023 2.400 2.470 2.200 2.330 21,352 -0.02(-0.85%)
Mar 20, 2023 2.850 2.900 2.230 2.350 32,079 -0.29(-10.98%)
Mar 17, 2023 3.410 3.410 2.640 2.640 29,338 -0.61(-18.77%)
Mar 16, 2023 3.170 3.450 3.170 3.250 28,293 +0.07(+2.20%)
Mar 15, 2023 3.345 3.345 3.150 3.180 27,144 -0.07(-2.15%)
Mar 14, 2023 3.210 3.360 3.210 3.250 7,158 -0.02(-0.61%)
Mar 13, 2023 3.340 3.340 3.180 3.270 5,193 +0.08(+2.51%)
Mar 10, 2023 3.300 3.300 3.160 3.190 29,860 -0.07(-2.15%)
Mar 09, 2023 3.190 3.260 3.180 3.260 3,283 +0.06(+1.87%)
Mar 08, 2023 3.170 3.215 3.170 3.200 1,075 +0.07(+2.24%)
Mar 07, 2023 3.131 3.225 3.130 3.130 3,509 -0.06(-1.88%)
Mar 06, 2023 3.240 3.240 3.180 3.190 31,493 -0.06(-1.85%)
Mar 03, 2023 3.130 3.276 3.130 3.250 7,150 +0.05(+1.56%)
Mar 02, 2023 3.170 3.250 3.040 3.200 10,519 +0.10(+3.23%)
Mar 01, 2023 3.100 3.250 3.100 3.100 8,741 +0.01(+0.32%)
Feb 28, 2023 3.050 3.256 3.050 3.090 4,691 -0.01(-0.32%)
Feb 27, 2023 3.000 3.100 2.990 3.100 3,321 +0.09(+2.99%)
Feb 24, 2023 2.900 3.060 2.900 3.010 2,834 +0.00(+0.00%)
Feb 23, 2023 2.940 3.130 2.940 3.010 13,079 +0.13(+4.51%)
Feb 22, 2023 2.930 2.950 2.880 2.880 6,885 +0.01(+0.35%)
Feb 21, 2023 2.950 3.070 2.840 2.870 12,793 -0.08(-2.71%)
Feb 17, 2023 3.130 3.130 2.950 2.950 8,173 -0.14(-4.53%)
Feb 16, 2023 3.120 3.180 3.020 3.090 3,990 -0.09(-2.83%)
Feb 15, 2023 3.010 3.180 3.010 3.180 3,549 +0.17(+5.65%)
Feb 14, 2023 3.010 3.150 3.000 3.010 4,910 -0.03(-0.99%)
Feb 13, 2023 3.040 3.100 3.040 3.040 5,280 +0.00(+0.00%)
Feb 10, 2023 3.149 3.149 3.030 3.040 4,841 -0.09(-2.88%)
Feb 09, 2023 3.270 3.310 3.110 3.130 6,291 -0.12(-3.69%)
Feb 08, 2023 3.275 3.275 3.160 3.250 4,111 +0.07(+2.20%)
Feb 07, 2023 3.190 3.230 3.180 3.180 2,993 +0.00(+0.00%)
Feb 06, 2023 3.363 3.363 3.180 3.180 11,983 +0.00(+0.00%)
Feb 03, 2023 3.230 3.369 3.151 3.180 13,762 +0.02(+0.63%)
Feb 02, 2023 3.050 3.160 3.050 3.160 8,944 +0.11(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.