LENSAR Inc (LNSR) Historical Stock Data
7.38 ↓0.07 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNSR is up 1.20% a day on average. There have been 17 days where LENSAR Inc closed green and 13 days where LNSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.54 | 7.38 | ↓$0.16 (-2.12%) | 7.11 | 7.80 | 67.10K |
| 2024-11-21 | 7.50 | 7.45 | ↓$0.05 (-0.67%) | 7.36 | 8.17 | 90.37K |
| 2024-11-20 | 7.35 | 7.28 | ↓$0.07 (-0.99%) | 7.23 | 7.70 | 43.41K |
| 2024-11-19 | 7.12 | 7.47 | ↑$0.35 (4.92%) | 7.01 | 7.69 | 68.92K |
| 2024-11-18 | 7.05 | 7.25 | ↑$0.20 (2.84%) | 7.05 | 7.60 | 38.84K |
| 2024-11-15 | 7.01 | 7.08 | ↑$0.07 (1.00%) | 7.01 | 7.65 | 33.73K |
| 2024-11-14 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.07 | 7.66 | 56.29K |
| 2024-11-13 | 7.00 | 7.39 | ↑$0.39 (5.57%) | 6.91 | 7.42 | 44.85K |
| 2024-11-12 | 7.24 | 7.04 | ↓$0.20 (-2.76%) | 6.52 | 7.39 | 29.53K |
| 2024-11-11 | 7.28 | 7.38 | ↑$0.10 (1.37%) | 7.07 | 7.80 | 57.39K |
| 2024-11-08 | 6.79 | 7.38 | ↑$0.59 (8.69%) | 6.79 | 7.95 | 125.03K |
| 2024-11-07 | 6.40 | 6.87 | ↑$0.47 (7.34%) | 6.40 | 7.71 | 85.70K |
| 2024-11-06 | 5.56 | 5.86 | ↑$0.30 (5.40%) | 5.52 | 6.08 | 47.65K |
| 2024-11-05 | 5.89 | 5.79 | ↓$0.10 (-1.70%) | 5.79 | 6.08 | 27.64K |
| 2024-11-04 | 5.55 | 5.86 | ↑$0.31 (5.59%) | 5.55 | 6.20 | 52.92K |
| 2024-11-01 | 5.47 | 5.38 | ↓$0.09 (-1.65%) | 5.28 | 5.70 | 22.73K |
| 2024-10-31 | 5.61 | 5.68 | ↑$0.07 (1.25%) | 5.40 | 5.70 | 26K |
| 2024-10-30 | 5.43 | 5.53 | ↑$0.10 (1.84%) | 5.31 | 5.68 | 27.70K |
| 2024-10-29 | 5.60 | 5.45 | ↓$0.15 (-2.68%) | 5.30 | 5.60 | 38.66K |
| 2024-10-28 | 5.53 | 5.60 | ↑$0.07 (1.21%) | 5.42 | 5.70 | 64.15K |
| 2024-10-25 | 5.47 | 5.30 | ↓$0.17 (-3.17%) | 5.29 | 5.57 | 23.97K |
| 2024-10-24 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.25 | 5.77 | 24.91K |
| 2024-10-23 | 5.38 | 5.60 | ↑$0.22 (4.09%) | 5.30 | 5.71 | 43.43K |
| 2024-10-22 | 5.43 | 5.33 | ↓$0.10 (-1.84%) | 5.27 | 5.60 | 11.58K |
| 2024-10-21 | 5.57 | 5.52 | ↓$0.05 (-0.90%) | 5.37 | 5.92 | 32.37K |
| 2024-10-18 | 5.89 | 5.47 | ↓$0.42 (-7.07%) | 5.42 | 5.89 | 12.21K |
| 2024-10-17 | 5.63 | 5.79 | ↑$0.16 (2.84%) | 5.61 | 5.88 | 54.28K |
| 2024-10-16 | 5.44 | 5.64 | ↑$0.20 (3.69%) | 5.25 | 5.91 | 83.20K |
| 2024-10-15 | 5.64 | 5.17 | ↓$0.47 (-8.33%) | 5.16 | 6.25 | 96.43K |
| 2024-10-14 | 4.90 | 5.53 | ↑$0.63 (12.86%) | 4.79 | 5.65 | 55.07K |
Create an account or log in to view more rows.
$LNSR lfg!!! So much movement ! Buy n hodl!
$LNSR the price is wrong
$LNSR cup and handle dont play
$LNSR do what the markets tells you to do not the other way around
$LNSR Keep up the pressure.
$LNSR Of course
$LNSR let’s go baby!
$LNSR lmao wtf was that
$LNSR The squeeze is coming
$LNSR C'mon
do a spike!!