LENSAR Inc (LNSR) Historical Stock Data
3.24 ↓0.19 (-5.54%)
As of April 26, 2024, 2:26pm EST.
Historical Data
In the past 30 trading days, LNSR is down -0.04% a day on average. There have been 14 days where LENSAR Inc closed green and 16 days where LNSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.38 | 3.24 | ↓$0.14 (-4.13%) | 3.10 | 3.60 | 76.32K |
| 2024-04-25 | 3.15 | 3.43 | ↑$0.28 (8.89%) | 3.10 | 3.44 | 44.88K |
| 2024-04-24 | 3.28 | 3.26 | ↓$0.02 (-0.46%) | 3.13 | 3.33 | 8.33K |
| 2024-04-23 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.10 | 3.30 | 13.63K |
| 2024-04-22 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.15 | 3.31 | 19.34K |
| 2024-04-19 | 3.16 | 3.23 | ↑$0.07 (2.22%) | 3.13 | 3.24 | 7.01K |
| 2024-04-18 | 3.14 | 3.14 | ↑$0.01 (0.16%) | 3.00 | 3.39 | 38.85K |
| 2024-04-17 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 3.00 | 3.25 | 5.69K |
| 2024-04-16 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 3.00 | 3.20 | 9.78K |
| 2024-04-15 | 3.30 | 3.15 | ↓$0.15 (-4.55%) | 3.15 | 3.34 | 19.88K |
| 2024-04-12 | 3.16 | 3.28 | ↑$0.12 (3.87%) | 3.07 | 3.28 | 18.43K |
| 2024-04-11 | 3.09 | 3.20 | ↑$0.11 (3.56%) | 3.08 | 3.26 | 18.84K |
| 2024-04-10 | 3.19 | 3.14 | ↓$0.05 (-1.66%) | 3.02 | 3.35 | 31.36K |
| 2024-04-09 | 3.12 | 3.24 | ↑$0.12 (3.85%) | 2.92 | 3.46 | 16.47K |
| 2024-04-08 | 3.16 | 3.21 | ↑$0.05 (1.58%) | 2.67 | 3.28 | 222.05K |
| 2024-04-05 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 2.87 | 3.30 | 99.48K |
| 2024-04-04 | 3.43 | 3.28 | ↓$0.15 (-4.37%) | 3.13 | 3.50 | 71.91K |
| 2024-04-03 | 3.36 | 3.33 | ↓$0.03 (-0.89%) | 3.32 | 3.55 | 8.25K |
| 2024-04-02 | 3.50 | 3.44 | ↓$0.06 (-1.57%) | 3.32 | 3.54 | 4.47K |
| 2024-04-01 | 3.50 | 3.38 | ↓$0.12 (-3.43%) | 3.30 | 3.64 | 18.59K |
| 2024-03-28 | 3.75 | 3.40 | ↓$0.35 (-9.41%) | 3.36 | 3.75 | 42.89K |
| 2024-03-27 | 3.37 | 3.76 | ↑$0.39 (11.42%) | 3.37 | 3.92 | 14.05K |
| 2024-03-26 | 3.42 | 3.54 | ↑$0.12 (3.51%) | 3.42 | 3.60 | 18.45K |
| 2024-03-25 | 3.59 | 3.47 | ↓$0.12 (-3.34%) | 3.00 | 3.59 | 146.92K |
| 2024-03-22 | 3.70 | 3.51 | ↓$0.19 (-5.14%) | 3.36 | 3.76 | 100.96K |
| 2024-03-21 | 4.03 | 3.65 | ↓$0.38 (-9.43%) | 3.60 | 4.11 | 51.36K |
| 2024-03-20 | 3.54 | 4.03 | ↑$0.49 (13.84%) | 3.52 | 4.03 | 24.62K |
| 2024-03-19 | 4.55 | 3.55 | ↓$1.00 (-21.98%) | 3.50 | 4.55 | 96.75K |
| 2024-03-18 | 3.87 | 4.07 | ↑$0.20 (5.17%) | 3.79 | 4.30 | 11.56K |
| 2024-03-15 | 3.35 | 3.88 | ↑$0.53 (15.82%) | 3.35 | 3.99 | 34.76K |
Create an account or log in to view more rows.
$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!!
$LNSR It's happening!
$LNSR Looking for this cup to breakout.
$LNSR how long until we take off?
$LNSR lol who sold