Laser Photonics Corporation Common Stock (LASE) Historical Stock Data
5.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LASE is down -1.80% a day on average. There have been 12 days where Laser Photonics Corporation Common Stock closed green and 18 days where LASE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.51 | 5.58 | ↑$0.07 (1.27%) | 5.31 | 5.89 | 423.79K |
| 2024-11-19 | 5.13 | 5.30 | ↑$0.17 (3.31%) | 5.12 | 5.55 | 354.22K |
| 2024-11-18 | 5.15 | 5.07 | ↓$0.08 (-1.55%) | 4.94 | 5.26 | 184.07K |
| 2024-11-15 | 5.20 | 5.05 | ↓$0.15 (-2.88%) | 5.02 | 5.39 | 208.64K |
| 2024-11-14 | 5.00 | 5.15 | ↑$0.15 (3.00%) | 4.81 | 5.30 | 287.21K |
| 2024-11-13 | 5.37 | 5.05 | ↓$0.32 (-5.96%) | 5.00 | 5.52 | 291.97K |
| 2024-11-12 | 5.63 | 5.46 | ↓$0.17 (-3.02%) | 5.16 | 5.63 | 309.57K |
| 2024-11-11 | 5.85 | 5.55 | ↓$0.30 (-5.13%) | 5.38 | 5.85 | 320.28K |
| 2024-11-08 | 5.59 | 5.66 | ↑$0.07 (1.25%) | 5.31 | 5.85 | 407.93K |
| 2024-11-07 | 5.41 | 5.43 | ↑$0.02 (0.37%) | 5.25 | 5.69 | 343.64K |
| 2024-11-06 | 5.11 | 5.39 | ↑$0.28 (5.48%) | 4.89 | 5.50 | 480.48K |
| 2024-11-05 | 4.71 | 5.00 | ↑$0.29 (6.16%) | 4.63 | 5.16 | 396.96K |
| 2024-11-04 | 5.07 | 4.76 | ↓$0.31 (-6.11%) | 4.74 | 5.14 | 561.44K |
| 2024-11-01 | 5.42 | 5.14 | ↓$0.28 (-5.17%) | 5.02 | 5.53 | 271.37K |
| 2024-10-31 | 5.18 | 5.35 | ↑$0.17 (3.28%) | 4.90 | 5.57 | 685.64K |
| 2024-10-30 | 5.19 | 5.22 | ↑$0.03 (0.58%) | 4.93 | 5.41 | 441.51K |
| 2024-10-29 | 5.30 | 5.19 | ↓$0.11 (-2.08%) | 5.12 | 5.47 | 434.86K |
| 2024-10-28 | 5.79 | 5.29 | ↓$0.50 (-8.64%) | 5.10 | 5.80 | 1.03M |
| 2024-10-25 | 6.08 | 5.86 | ↓$0.22 (-3.62%) | 5.72 | 6.14 | 685.89K |
| 2024-10-24 | 5.95 | 5.89 | ↓$0.06 (-1.01%) | 5.51 | 6.24 | 0.92M |
| 2024-10-23 | 5.55 | 5.99 | ↑$0.44 (7.93%) | 5.55 | 6.16 | 0.98M |
| 2024-10-22 | 6.02 | 5.75 | ↓$0.27 (-4.49%) | 5.70 | 6.55 | 1.43M |
| 2024-10-21 | 6.30 | 5.83 | ↓$0.47 (-7.46%) | 5.39 | 6.70 | 2.41M |
| 2024-10-18 | 6.39 | 6.23 | ↓$0.16 (-2.50%) | 6.20 | 7.37 | 1.84M |
| 2024-10-17 | 7.85 | 6.38 | ↓$1.47 (-18.73%) | 5.86 | 7.85 | 2.30M |
| 2024-10-16 | 8.60 | 8.03 | ↓$0.57 (-6.63%) | 7.85 | 8.74 | 1.23M |
| 2024-10-15 | 8.67 | 8.60 | ↓$0.07 (-0.81%) | 8.50 | 8.98 | 1.52M |
| 2024-10-14 | 9.10 | 8.60 | ↓$0.50 (-5.49%) | 8.47 | 9.32 | 1.56M |
| 2024-10-11 | 8.35 | 8.53 | ↑$0.18 (2.16%) | 8.35 | 9.23 | 3.24M |
| 2024-10-10 | 8.11 | 8.30 | ↑$0.19 (2.34%) | 7.22 | 8.65 | 4.17M |
Create an account or log in to view more rows.
$LASE watch for a morning dip and rip
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.
$LASE has just been halted from trading due to volatility.