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 )

4.450 +0.140 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 2.920 3.008 2.850 3.008 14,118 +0.14(+4.81%)
Jan 30, 2023 2.780 2.950 2.759 2.870 18,228 +0.04(+1.41%)
Jan 27, 2023 2.708 2.840 2.708 2.830 32,685 +0.15(+5.60%)
Jan 26, 2023 2.610 2.700 2.420 2.680 230,164 +0.04(+1.52%)
Jan 25, 2023 2.590 2.735 2.590 2.640 32,672 +0.06(+2.33%)
Jan 24, 2023 2.810 2.850 2.550 2.580 34,442 -0.02(-0.77%)
Jan 23, 2023 2.739 2.770 2.569 2.600 33,234 -0.12(-4.41%)
Jan 20, 2023 2.620 2.875 2.550 2.720 164,809 +0.12(+4.62%)
Jan 19, 2023 2.600 2.666 2.550 2.600 8,457 +0.00(+0.00%)
Jan 18, 2023 2.562 2.680 2.560 2.600 29,333 +0.03(+1.17%)
Jan 17, 2023 2.680 2.690 2.570 2.570 5,402 -0.03(-1.15%)
Jan 13, 2023 2.640 2.740 2.570 2.600 4,912 +0.02(+0.78%)
Jan 12, 2023 2.608 2.760 2.570 2.580 25,477 -0.07(-2.64%)
Jan 11, 2023 2.650 2.750 2.620 2.650 19,767 +0.03(+1.15%)
Jan 10, 2023 2.600 2.760 2.550 2.620 47,124 -0.03(-1.13%)
Jan 09, 2023 2.540 2.750 2.491 2.650 28,750 +0.02(+0.76%)
Jan 06, 2023 2.700 2.700 2.600 2.630 6,823 +0.05(+1.94%)
Jan 05, 2023 2.640 2.744 2.570 2.580 7,223 -0.05(-1.90%)
Jan 04, 2023 2.760 2.800 2.552 2.630 19,922 -0.10(-3.66%)
Jan 03, 2023 2.970 2.970 2.730 2.730 6,627 -0.23(-7.77%)
Dec 30, 2022 2.150 2.960 2.150 2.960 41,670 +0.19(+6.86%)
Dec 29, 2022 2.880 3.040 2.710 2.770 14,090 +0.02(+0.73%)
Dec 28, 2022 2.650 2.765 2.630 2.750 42,336 +0.05(+1.85%)
Dec 27, 2022 2.890 2.900 2.700 2.700 35,420 -0.07(-2.53%)
Dec 23, 2022 2.720 3.040 2.720 2.770 40,257 -0.02(-0.72%)
Dec 22, 2022 2.770 2.840 2.750 2.790 9,281 -0.02(-0.71%)
Dec 21, 2022 2.950 3.030 2.810 2.810 20,709 -0.06(-2.09%)
Dec 20, 2022 2.990 3.010 2.860 2.870 16,302 -0.09(-3.04%)
Dec 19, 2022 2.910 3.015 2.890 2.960 29,122 +0.06(+2.07%)
Dec 16, 2022 2.900 3.010 2.900 2.900 94,736 -0.05(-1.79%)
Dec 15, 2022 2.870 3.030 2.870 2.953 4,074 +0.03(+1.13%)
Dec 14, 2022 3.000 3.065 2.920 2.920 7,428 -0.08(-2.67%)
Dec 13, 2022 3.000 3.040 2.960 3.000 9,795 -0.07(-2.28%)
Dec 12, 2022 3.280 3.280 3.000 3.070 55,692 -0.08(-2.54%)
Dec 09, 2022 3.300 3.300 3.130 3.150 11,156 -0.07(-2.17%)
Dec 08, 2022 3.200 3.290 3.160 3.220 11,698 +0.03(+0.94%)
Dec 07, 2022 3.200 3.230 3.150 3.190 5,698 -0.03(-0.93%)
Dec 06, 2022 3.240 3.290 3.150 3.220 15,549 +0.05(+1.58%)
Dec 05, 2022 3.310 3.430 3.140 3.170 21,700 -0.20(-5.93%)
Dec 02, 2022 3.220 3.480 3.220 3.370 12,127 +0.08(+2.43%)
Dec 01, 2022 3.220 3.380 3.220 3.290 14,660 -0.02(-0.60%)
Nov 30, 2022 3.160 3.310 3.070 3.310 42,888 -0.01(-0.30%)
Nov 29, 2022 3.540 3.600 3.260 3.320 17,194 -0.27(-7.52%)
Nov 28, 2022 3.670 3.670 3.460 3.590 12,929 +0.10(+2.87%)
Nov 25, 2022 3.640 3.654 3.480 3.490 3,689 -0.03(-0.85%)
Nov 23, 2022 3.600 3.670 3.520 3.520 8,982 -0.08(-2.22%)
Nov 22, 2022 4.130 4.130 3.600 3.600 16,116 -0.07(-1.91%)
Nov 21, 2022 4.010 4.181 3.510 3.670 8,288 -0.49(-11.78%)
Nov 18, 2022 4.130 4.448 4.030 4.160 6,327 +0.06(+1.46%)
Nov 17, 2022 4.370 4.370 4.100 4.100 12,804 -0.12(-2.84%)
Nov 16, 2022 4.360 4.649 4.205 4.220 14,629 -0.14(-3.21%)
Nov 15, 2022 4.530 4.530 4.110 4.360 6,225 +0.19(+4.56%)
Nov 14, 2022 4.175 4.310 4.070 4.170 79,073 -0.08(-1.88%)
Nov 11, 2022 4.150 4.300 4.060 4.250 30,945 +0.26(+6.52%)
Nov 10, 2022 3.940 4.000 3.745 3.990 41,760 +0.01(+0.25%)
Nov 09, 2022 4.560 4.570 3.800 3.980 42,891 -0.52(-11.56%)
Nov 08, 2022 4.700 4.700 4.470 4.500 7,318 -0.14(-3.02%)
Nov 07, 2022 4.800 4.900 4.640 4.640 8,095 -0.23(-4.72%)
Nov 04, 2022 5.240 5.240 4.867 4.870 2,734 -0.16(-3.18%)
Nov 03, 2022 4.900 5.030 4.800 5.030 83,837 +0.20(+4.14%)
Nov 02, 2022 5.000 5.016 4.735 4.830 56,532 -0.03(-0.51%)
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.