LENSAR Inc (LNSR) Historical Stock Data
3.47 ↓0.29 (-7.71%)
As of March 28, 2024, 11:12am EST.
Historical Data
In the past 30 trading days, LNSR is down -0.52% a day on average. There have been 12 days where LENSAR Inc closed green and 18 days where LNSR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.00 | 3.40 | ↓$0.60 (-15.00%) | 3.32 | 4.30 | 125.95K |
2024-03-13 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.06 | 4.35 | 4.22K |
2024-03-12 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.06 | 4.24 | 21.87K |
2024-03-11 | 4.19 | 4.13 | ↓$0.06 (-1.43%) | 4.01 | 4.19 | 14.94K |
2024-03-08 | 4.33 | 4.09 | ↓$0.24 (-5.54%) | 3.90 | 4.59 | 67.11K |
2024-03-07 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.13 | 4.65 | 61.89K |
2024-03-06 | 4.16 | 4.35 | ↑$0.19 (4.57%) | 3.99 | 4.39 | 64.44K |
2024-03-05 | 4.99 | 4.30 | ↓$0.69 (-13.83%) | 4.18 | 4.99 | 118.35K |
2024-03-04 | 5.00 | 4.83 | ↓$0.17 (-3.40%) | 4.20 | 5.30 | 136.12K |
2024-03-01 | 4.81 | 4.70 | ↓$0.11 (-2.29%) | 4.56 | 5.08 | 31.84K |
2024-02-29 | 4.71 | 4.88 | ↑$0.17 (3.61%) | 4.70 | 5.10 | 29.96K |
2024-02-28 | 5.08 | 5.00 | ↓$0.08 (-1.57%) | 4.86 | 5.08 | 16.67K |
2024-02-27 | 4.77 | 4.95 | ↑$0.18 (3.77%) | 4.77 | 5.13 | 31.74K |
2024-02-26 | 4.45 | 4.87 | ↑$0.42 (9.44%) | 4.45 | 5.05 | 28.11K |
2024-02-23 | 4.47 | 4.69 | ↑$0.22 (4.92%) | 4.44 | 4.88 | 10.72K |
2024-02-22 | 4.53 | 4.37 | ↓$0.16 (-3.53%) | 4.33 | 4.83 | 19.58K |
2024-02-21 | 4.70 | 4.69 | ↓$0.00 (-0.11%) | 4.55 | 4.87 | 2.83K |
2024-02-20 | 4.99 | 4.72 | ↓$0.27 (-5.41%) | 4.56 | 4.99 | 53.80K |
2024-02-16 | 4.38 | 4.64 | ↑$0.26 (5.94%) | 4.25 | 5.02 | 71.11K |
2024-02-15 | 4.51 | 4.48 | ↓$0.04 (-0.78%) | 4.34 | 4.78 | 30.42K |
2024-02-14 | 4.95 | 4.70 | ↓$0.25 (-5.05%) | 4.39 | 4.95 | 17.09K |
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