Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAZR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.71 | 0.02 | 1.18% | 1.78 | 1.78 | 1.67 | 9,097,973 |
| May 09 2024 | 1.69 | -0.27 | -13.78% | 1.96 | 1.96 | 1.67 | 18,756,875 |
| May 08 2024 | 1.96 | 0.31 | 18.79% | 1.76 | 2.32 | 1.70 | 61,406,508 |
| May 07 2024 | 1.65 | -0.02 | -1.20% | 1.70 | 1.77 | 1.64 | 10,474,639 |
| May 06 2024 | 1.67 | -0.01 | -0.60% | 1.53 | 1.69 | 1.53 | 10,536,368 |
| May 03 2024 | 1.68 | 0.18 | 12.00% | 1.55 | 1.70 | 1.52 | 10,371,355 |
| May 02 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.55 | 1.45 | 4,371,408 |
| May 01 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.54 | 1.45 | 3,618,868 |
| Apr 30 2024 | 1.47 | 0.01 | 0.68% | 1.47 | 1.51 | 1.43 | 6,867,250 |
| Apr 29 2024 | 1.46 | 0.02 | 1.39% | 1.50 | 1.62 | 1.41 | 5,307,132 |
| Apr 26 2024 | 1.44 | 0.07 | 5.11% | 1.40 | 1.45 | 1.38 | 4,321,386 |
| Apr 25 2024 | 1.37 | -0.06 | -4.20% | 1.4002 | 1.42 | 1.35 | 4,559,843 |
| Apr 24 2024 | 1.43 | -0.03 | -2.05% | 1.555 | 1.57 | 1.38 | 5,802,513 |
| Apr 23 2024 | 1.46 | 0.16 | 12.31% | 1.30 | 1.54 | 1.28 | 12,024,813 |
| Apr 22 2024 | 1.30 | -0.01 | -0.76% | 1.34 | 1.37 | 1.24 | 5,417,118 |
| Apr 19 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.34 | 1.25 | 5,488,724 |
| Apr 18 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.38 | 1.21 | 7,555,594 |
| Apr 17 2024 | 1.25 | -0.08 | -6.02% | 1.35 | 1.36 | 1.22 | 7,187,649 |
| Apr 16 2024 | 1.33 | -0.01 | -0.37% | 1.3199 | 1.38 | 1.28 | 4,833,198 |
| Apr 15 2024 | 1.335 | 0.03 | 2.69% | 1.3598 | 1.50 | 1.275 | 9,996,383 |
| Apr 12 2024 | 1.30 | -0.14 | -9.72% | 1.48 | 1.48 | 1.27 | 15,278,787 |
| Apr 11 2024 | 1.44 | -0.32 | -18.18% | 1.76 | 1.77 | 1.235 | 20,948,670 |
| Apr 10 2024 | 1.76 | -0.16 | -8.33% | 1.75 | 1.77 | 1.72 | 6,531,781 |
| Apr 09 2024 | 1.92 | 0.04 | 2.13% | 1.87 | 1.95 | 1.85 | 4,522,244 |
| Apr 08 2024 | 1.88 | -0.12 | -6.00% | 2.00 | 2.05 | 1.86 | 6,109,310 |
| Apr 05 2024 | 2.00 | -0.01 | -0.50% | 1.98 | 2.0405 | 1.95 | 4,150,236 |
| Apr 04 2024 | 2.01 | 0.02 | 1.01% | 2.10 | 2.21 | 1.965 | 8,419,266 |
| Apr 03 2024 | 1.99 | 0.06 | 3.11% | 1.90 | 2.03 | 1.88 | 5,711,688 |
| Apr 02 2024 | 1.93 | -0.17 | -8.10% | 1.99 | 2.06 | 1.915 | 6,467,641 |
| Apr 01 2024 | 2.10 | 0.13 | 6.60% | 2.02 | 2.12 | 1.96 | 10,193,796 |
| Mar 28 2024 | 1.97 | 0.19 | 10.67% | 1.82 | 1.98 | 1.79 | 10,500,563 |
| Mar 27 2024 | 1.78 | 0.09 | 5.33% | 1.70 | 1.80 | 1.68 | 7,928,008 |
| Mar 26 2024 | 1.69 | 0.00 | 0.00% | 1.75 | 1.90 | 1.67 | 11,251,329 |
| Mar 25 2024 | 1.69 | -0.02 | -1.17% | 1.71 | 1.74 | 1.63 | 5,497,866 |
| Mar 22 2024 | 1.71 | -0.08 | -4.47% | 1.74 | 1.75 | 1.66 | 5,216,253 |
| Mar 21 2024 | 1.79 | 0.00 | 0.00% | 1.81 | 1.81 | 1.755 | 4,316,869 |
| Mar 20 2024 | 1.79 | 0.09 | 5.29% | 1.72 | 1.8181 | 1.6825 | 6,176,446 |
| Mar 19 2024 | 1.70 | -0.03 | -1.73% | 1.72 | 1.74 | 1.68 | 5,737,652 |
| Mar 18 2024 | 1.73 | 0.03 | 1.76% | 1.74 | 1.8793 | 1.66 | 6,633,258 |
| Mar 15 2024 | 1.70 | -0.07 | -3.68% | 1.795 | 1.83 | 1.6625 | 22,098,295 |
| Mar 14 2024 | 1.765 | -0.16 | -8.31% | 1.91 | 1.92 | 1.73 | 10,625,779 |
| Mar 13 2024 | 1.925 | 0.01 | 0.26% | 1.92 | 2.045 | 1.87 | 7,168,373 |
| Mar 12 2024 | 1.92 | -0.01 | -0.52% | 1.95 | 1.975 | 1.87 | 9,010,654 |
| Mar 11 2024 | 1.93 | -0.14 | -6.76% | 2.07 | 2.13 | 1.92 | 10,435,389 |
| Mar 08 2024 | 2.07 | 0.00 | 0.00% | 2.11 | 2.215 | 2.06 | 7,490,737 |
| Mar 07 2024 | 2.07 | -0.10 | -4.61% | 2.13 | 2.16 | 2.06 | 7,854,263 |
| Mar 06 2024 | 2.17 | -0.02 | -0.91% | 2.22 | 2.24 | 2.06 | 9,480,069 |
| Mar 05 2024 | 2.19 | -0.07 | -3.10% | 2.25 | 2.38 | 2.17 | 8,428,217 |
| Mar 04 2024 | 2.26 | -0.07 | -3.00% | 2.35 | 2.35 | 2.225 | 5,956,509 |
| Mar 01 2024 | 2.33 | -0.06 | -2.51% | 2.41 | 2.415 | 2.284 | 6,323,026 |
| Feb 29 2024 | 2.39 | 0.01 | 0.42% | 2.43 | 2.5191 | 2.31 | 7,323,737 |
| Feb 28 2024 | 2.38 | -0.12 | -4.80% | 2.20 | 2.38 | 2.11 | 12,990,291 |
| Feb 27 2024 | 2.50 | 0.26 | 11.61% | 2.32 | 2.55 | 2.24 | 12,338,894 |
| Feb 26 2024 | 2.24 | 0.05 | 2.28% | 2.26 | 2.335 | 2.20 | 8,575,253 |
| Feb 23 2024 | 2.19 | -0.11 | -4.78% | 2.31 | 2.31 | 2.155 | 7,893,156 |
| Feb 22 2024 | 2.30 | -0.10 | -4.17% | 2.48 | 2.48 | 2.27 | 8,089,221 |
| Feb 21 2024 | 2.40 | -0.14 | -5.51% | 2.53 | 2.535 | 2.38 | 6,113,722 |
| Feb 20 2024 | 2.54 | 0.01 | 0.40% | 2.53 | 2.56 | 2.45 | 6,070,147 |
| Feb 16 2024 | 2.53 | -0.18 | -6.64% | 2.71 | 2.71 | 2.51 | 6,902,682 |
| Feb 15 2024 | 2.71 | 0.09 | 3.24% | 2.67 | 2.82 | 2.61 | 7,165,648 |
| Feb 14 2024 | 2.625 | 0.10 | 3.75% | 2.64 | 2.68 | 2.55 | 4,420,588 |
| Feb 13 2024 | 2.53 | -0.34 | -11.85% | 2.695 | 2.70 | 2.46 | 8,955,766 |
| Feb 12 2024 | 2.87 | -0.04 | -1.37% | 2.92 | 2.99 | 2.76 | 7,330,681 |
