Laser Photonics Corporation (LASE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0418 | 0.744010537183 | 5.6182 | 6.2368 | 5.25 | 384434 | 5.6468891 | CS |
| 4 | -0.04 | -0.701754385965 | 5.7 | 6.2368 | 4.92 | 304551 | 5.45556084 | CS |
| 12 | -6.09 | -51.829787234 | 11.75 | 11.8 | 4.14 | 2520076 | 7.3437133 | CS |
| 26 | 3.93 | 227.167630058 | 1.73 | 19.8 | 1.58 | 1732586 | 7.94500634 | CS |
| 52 | 4.29 | 313.138686131 | 1.37 | 19.8 | 0.98 | 1474429 | 5.68689253 | CS |
| 156 | 0.66 | 13.2 | 5 | 19.8 | 0.67 | 1179756 | 4.57411948 | CS |
| 260 | 0.66 | 13.2 | 5 | 19.8 | 0.67 | 1179756 | 4.57411948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.66 | 0.17 | 3.10 | 5.5 | 6.0804 | 5.3971 | 278922 |
| 1734996900 | 5.49 | -0.01 | -0.18 | 5.53 | 5.7 | 5.3216 | 181470 |
| 1734737700 | 5.5 | -0.28 | -4.84 | 5.68 | 5.73 | 5.25 | 430192 |
| 1734651300 | 5.78 | 0.46 | 8.65 | 5.55 | 6.2368 | 5.55 | 665754 |
| 1734564900 | 5.32 | -0.04 | -0.75 | 5.38 | 5.745 | 5.3 | 446132 |
| 1734478500 | 5.36 | -0.26 | -4.63 | 5.65 | 5.6699 | 5.26 | 239708 |
| 1734392100 | 5.62 | 0.23 | 4.27 | 5.38 | 5.75 | 5.3099999 | 311635 |
| 1734132900 | 5.39 | 0.06 | 1.13 | 5.51 | 5.58 | 5.08 | 236438 |
| 1734046500 | 5.33 | -0.38 | -6.65 | 5.79 | 5.84 | 5.26 | 223214 |
| 1733960100 | 5.71 | 0.24 | 4.39 | 5.57 | 6 | 5.51 | 404432 |
| 1733873700 | 5.47 | 0.2 | 3.80 | 5.21 | 5.59 | 4.92 | 342354 |
| 1733787300 | 5.2699999 | -0.01 | -0.19 | 5.35 | 5.53 | 5.23 | 233443 |
| 1733528100 | 5.28 | 0.21 | 4.14 | 5.15 | 5.318323 | 4.98 | 247668 |
| 1733441700 | 5.07 | -0.11 | -2.12 | 5.12 | 5.29 | 4.92 | 263721 |
| 1733355300 | 5.18 | -0.32 | -5.82 | 5.49 | 5.5 | 5.11 | 352435 |
| 1733268900 | 5.5 | 0.27 | 5.16 | 5.28 | 5.6072 | 5.28 | 240788 |
| 1733182500 | 5.23 | -0.36 | -6.44 | 5.54 | 5.65 | 5.11 | 344774 |
| 1732917840 | 5.59 | -0.02 | -0.36 | 5.64 | 5.78 | 5.45 | 160940 |
| 1732750500 | 5.61 | -0.42 | -6.97 | 6.21 | 6.21 | 5.48 | 413206 |
| 1732664100 | 6.03 | 0.12 | 2.03 | 6.35 | 6.53 | 5.86 | 303297 |
| 1732577700 | 5.91 | -0.64 | -9.77 | 6.77 | 7.1 | 5.8 | 804733 |
| 1732318500 | 6.55 | 0.5 | 8.26 | 6.2 | 6.676 | 6.0599999 | 684811 |
| 1732232100 | 6.05 | 0.47 | 8.42 | 5.55 | 6.07 | 5.55 | 488063 |
| 1732145700 | 5.58 | 0.28 | 5.28 | 5.51 | 5.89 | 5.3099999 | 422795 |
| 1732059300 | 5.3 | 0.23 | 4.54 | 5.13 | 5.55 | 5.12 | 353131 |
| 1731972900 | 5.07 | 0.02 | 0.40 | 5.15 | 5.26 | 4.94 | 183167 |
| 1731713700 | 5.05 | -0.1 | -1.94 | 5.15 | 5.39 | 5.0199999 | 208634 |
| 1731627300 | 5.15 | 0.1 | 1.98 | 5 | 5.3 | 4.8073 | 286354 |
| 1731540900 | 5.05 | -0.41 | -7.51 | 5.37 | 5.5179 | 5 | 291740 |
| 1731454500 | 5.46 | -0.09 | -1.62 | 5.63 | 5.63 | 5.1601 | 308309 |
| 1731368100 | 5.55 | -0.11 | -1.94 | 5.85 | 5.85 | 5.38 | 320032 |
| 1731108900 | 5.66 | 0.23 | 4.24 | 5.59 | 5.85 | 5.3099999 | 407713 |
| 1731022500 | 5.43 | 0.04 | 0.74 | 5.41 | 5.69 | 5.25 | 343395 |
| 1730936100 | 5.39 | 0.39 | 7.80 | 5.11 | 5.5 | 4.8857 | 474364 |
| 1730849700 | 5 | 0.24 | 5.04 | 4.73 | 5.1599 | 4.63 | 396964 |
| 1730763300 | 4.76 | -0.38 | -7.39 | 5.07 | 5.14 | 4.74 | 561126 |
| 1730500500 | 5.14 | -0.21 | -3.93 | 5.44 | 5.53 | 5.0199999 | 271369 |
| 1730414100 | 5.35 | 0.13 | 2.49 | 5.18 | 5.57 | 4.9 | 683652 |
| 1730327700 | 5.22 | 0.03 | 0.58 | 5.19 | 5.4077 | 4.93 | 440932 |
| 1730241300 | 5.19 | -0.1 | -1.89 | 5.3 | 5.465 | 5.12 | 434742 |
| 1730154900 | 5.29 | -0.57 | -9.73 | 5.79 | 5.8 | 5.1 | 1030450 |
| 1729895700 | 5.86 | -0.03 | -0.51 | 6.08 | 6.14 | 5.72 | 685586 |
| 1729809300 | 5.89 | -0.1 | -1.67 | 6.0199999 | 6.24 | 5.507 | 921652 |
| 1729722900 | 5.99 | 0.24 | 4.17 | 5.55 | 6.16 | 5.55 | 980669 |
| 1729636500 | 5.75 | -0.08 | -1.37 | 6.0199999 | 6.55 | 5.7 | 1426702 |
| 1729550100 | 5.83 | -0.4 | -6.42 | 6.3 | 6.6971999 | 5.39 | 2413701 |
| 1729290900 | 6.23 | -0.15 | -2.35 | 6.39 | 7.37 | 6.2 | 1842212 |
| 1729204500 | 6.38 | -1.65 | -20.55 | 7.85 | 7.85 | 5.86 | 2302215 |
| 1729118100 | 8.03 | -0.57 | -6.63 | 8.6 | 8.74 | 7.8508 | 1220823 |
| 1729031700 | 8.6 | 0 | 0.00 | 8.77 | 8.98 | 8.5 | 1516726 |
| 1728945300 | 8.6 | 0.07 | 0.82 | 9.1 | 9.3199 | 8.47 | 1554394 |
| 1728686100 | 8.53 | 0.23 | 2.77 | 8.35 | 9.2299 | 8.35 | 3234162 |
| 1728599700 | 8.3 | -0.45 | -5.14 | 8.0399999 | 8.65 | 7.22 | 4163761 |
| 1728513300 | 8.75 | 0.82 | 10.34 | 9.39 | 10.15 | 7.9601 | 26234556 |
| 1728426900 | 7.93 | 3.61 | 83.56 | 4.16 | 9.42 | 4.16 | 68884934 |
| 1728340500 | 4.32 | -2.74 | -38.81 | 4.15 | 5.7 | 4.14 | 15765967 |
| 1728081300 | 7.06 | -2.12 | -23.09 | 8.91 | 9 | 6.89 | 1719543 |
| 1727994900 | 9.18 | -3.25 | -26.15 | 11.75 | 11.8 | 9.0399999 | 1478157 |
| 1727908500 | 12.43 | -1.83 | -12.83 | 13.78 | 14.5 | 11.47 | 1303739 |
| 1727822100 | 14.26 | -2.05 | -12.57 | 15.6 | 15.65 | 13.24 | 1422499 |
| 1727735700 | 16.309999 | 1.97 | 13.74 | 15.16 | 17.1899 | 14.8 | 1577121 |
| 1727476500 | 14.34 | 1.64 | 12.91 | 13.91 | 14.84 | 12.88 | 1230458 |
| 1727390100 | 12.7 | 0.8 | 6.72 | 12.5 | 14.8309 | 12.0801 | 1907317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
