Skip to main content

Laser Photonics Corporation - Common Stock (NQ: LASE )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.920 3.070 2.920 2.990 22,420 -0.02(-0.66%)
May 30, 2023 3.020 3.090 2.952 3.010 27,195 -0.03(-0.99%)
May 26, 2023 3.100 3.100 2.900 3.040 19,949 -0.05(-1.62%)
May 25, 2023 3.040 3.100 2.940 3.090 41,591 +0.13(+4.39%)
May 24, 2023 3.050 3.090 2.930 2.960 15,766 -0.04(-1.17%)
May 23, 2023 3.010 3.075 2.950 2.995 8,249 +0.02(+0.84%)
May 22, 2023 2.990 3.060 2.940 2.970 28,412 -0.01(-0.34%)
May 19, 2023 2.820 3.150 2.820 2.980 48,954 +0.12(+4.20%)
May 18, 2023 2.750 2.965 2.700 2.860 31,627 +0.06(+2.14%)
May 17, 2023 2.830 2.850 2.720 2.800 27,318 -0.07(-2.44%)
May 16, 2023 2.890 2.900 2.810 2.870 45,767 -0.04(-1.37%)
May 15, 2023 2.980 2.990 2.900 2.910 21,327 +0.01(+0.34%)
May 12, 2023 2.980 2.980 2.900 2.900 28,059 +0.00(+0.00%)
May 11, 2023 3.140 3.160 2.770 2.900 105,460 -0.69(-19.22%)
May 10, 2023 2.990 3.730 2.970 3.590 197,035 +0.61(+20.47%)
May 09, 2023 3.084 3.120 2.920 2.980 20,489 -0.11(-3.56%)
May 08, 2023 2.980 3.120 2.890 3.090 41,758 +0.06(+1.98%)
May 05, 2023 3.050 3.050 2.940 3.030 55,699 +0.10(+3.41%)
May 04, 2023 2.900 3.100 2.900 2.930 32,607 -0.02(-0.68%)
May 03, 2023 2.980 3.040 2.910 2.950 33,381 -0.09(-2.96%)
May 02, 2023 3.090 3.090 2.900 3.040 39,878 -0.03(-0.98%)
May 01, 2023 3.200 3.200 2.990 3.070 44,167 -0.08(-2.54%)
Apr 28, 2023 3.160 3.310 3.010 3.150 64,330 -0.07(-2.17%)
Apr 27, 2023 2.930 3.220 2.930 3.220 98,159 +0.29(+9.90%)
Apr 26, 2023 2.900 2.975 2.740 2.930 44,633 +0.20(+7.33%)
Apr 25, 2023 2.890 2.930 2.700 2.730 46,960 -0.13(-4.55%)
Apr 24, 2023 2.840 2.890 2.690 2.860 147,176 +0.05(+1.78%)
Apr 21, 2023 3.060 3.107 2.740 2.810 145,084 -0.13(-4.42%)
Apr 20, 2023 2.870 2.998 2.870 2.940 47,987 +0.07(+2.44%)
Apr 19, 2023 2.680 2.973 2.680 2.870 121,100 +0.16(+5.90%)
Apr 18, 2023 2.820 3.150 2.700 2.710 286,804 -0.08(-2.87%)
Apr 17, 2023 3.340 3.690 2.590 2.790 664,931 -1.31(-31.95%)
Apr 14, 2023 4.340 4.490 3.975 4.100 51,075 -0.18(-4.21%)
Apr 13, 2023 4.280 4.520 4.050 4.280 117,814 +0.20(+4.90%)
Apr 12, 2023 4.540 4.562 4.010 4.080 58,718 -0.32(-7.27%)
Apr 11, 2023 4.270 4.529 4.162 4.400 93,624 +0.39(+9.73%)
Apr 10, 2023 3.560 4.200 3.560 4.010 114,012 +0.39(+10.77%)
Apr 06, 2023 3.800 3.800 3.360 3.620 168,570 -0.16(-4.23%)
Apr 05, 2023 4.000 4.203 3.630 3.780 209,424 -0.24(-5.97%)
Apr 04, 2023 4.450 4.520 4.020 4.020 181,806 -0.51(-11.26%)
Apr 03, 2023 4.540 4.733 4.360 4.530 92,076 -0.14(-3.00%)
Mar 31, 2023 4.800 4.990 4.520 4.670 147,898 -0.06(-1.27%)
Mar 30, 2023 5.000 5.300 4.310 4.730 537,738 -1.40(-22.84%)
Mar 29, 2023 6.930 7.050 6.020 6.130 322,197 -0.57(-8.51%)
Mar 28, 2023 6.160 7.230 6.000 6.700 427,340 +0.88(+15.12%)
Mar 27, 2023 5.230 5.880 5.110 5.820 177,153 +0.76(+15.02%)
Mar 24, 2023 4.940 5.190 4.750 5.060 91,562 +0.11(+2.22%)
Mar 23, 2023 4.710 5.100 4.599 4.950 128,705 +0.52(+11.74%)
Mar 22, 2023 4.650 5.150 4.410 4.430 187,515 -0.33(-6.93%)
Mar 21, 2023 4.240 4.870 4.140 4.760 137,946 +0.65(+15.82%)
Mar 20, 2023 3.990 4.222 3.970 4.110 65,707 -0.10(-2.38%)
Mar 17, 2023 4.080 4.210 3.980 4.210 79,876 +0.02(+0.48%)
Mar 16, 2023 4.000 4.440 3.860 4.190 80,030 +0.12(+2.95%)
Mar 15, 2023 4.000 4.150 3.960 4.070 88,168 -0.07(-1.69%)
Mar 14, 2023 4.050 4.330 3.999 4.140 125,319 +0.11(+2.73%)
Mar 13, 2023 3.910 4.200 3.810 4.030 70,234 +0.01(+0.25%)
Mar 10, 2023 4.130 4.135 3.775 4.020 144,280 -0.11(-2.66%)
Mar 09, 2023 4.540 4.620 4.040 4.130 167,365 -0.35(-7.81%)
Mar 08, 2023 4.860 5.020 4.330 4.480 189,498 -0.43(-8.76%)
Mar 07, 2023 5.170 5.190 4.850 4.910 104,036 -0.30(-5.76%)
Mar 06, 2023 5.120 5.489 5.120 5.210 129,884 +0.07(+1.36%)
Mar 03, 2023 5.220 5.220 5.020 5.140 56,143 -0.04(-0.77%)
Mar 02, 2023 5.090 5.500 5.060 5.180 82,808 +0.07(+1.37%)
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.