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 )

4.065 +0.035 (+0.87%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 21, 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%)
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.