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 | -0.07 | -1.2962962963 | 5.4 | 5.4 | 4.8122 | 261649 | 5.13642382 | CS |
| 4 | -0.05 | -0.92936802974 | 5.38 | 7.3094 | 4.8122 | 445388 | 6.01930855 | CS |
| 12 | -0.22 | -3.96396396396 | 5.55 | 7.3094 | 4.63 | 430857 | 5.70873068 | CS |
| 26 | 3.35 | 169.191919192 | 1.98 | 19.8 | 1.58 | 1821475 | 7.89409414 | CS |
| 52 | 4.22 | 380.18018018 | 1.11 | 19.8 | 0.98 | 1530997 | 5.73868367 | CS |
| 156 | 0.33 | 6.6 | 5 | 19.8 | 0.67 | 1174886 | 4.62087447 | CS |
| 260 | 0.33 | 6.6 | 5 | 19.8 | 0.67 | 1174886 | 4.62087447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 5.2 | 0.14 | 2.77 | 5.11 | 5.34 | 5.11 | 174144 |
| 1736897700 | 5.0599999 | -0.04 | -0.78 | 5.15 | 5.2999 | 4.95 | 170079 |
| 1736811300 | 5.1 | -0.07 | -1.35 | 5.09 | 5.17 | 4.8122 | 234742 |
| 1736552100 | 5.17 | 0 | 0.00 | 5.1827 | 5.35 | 4.9875 | 193745 |
| 1736379300 | 5.17 | -0.28 | -5.14 | 5.36 | 5.36 | 4.95 | 438408 |
| 1736292900 | 5.45 | -0.11 | -1.98 | 5.58 | 5.58 | 5.3099999 | 281240 |
| 1736206500 | 5.5599999 | -0.36 | -6.08 | 5.93 | 5.94 | 5.4 | 481617 |
| 1735947300 | 5.92 | 0.38 | 6.86 | 5.51 | 5.92 | 5.51 | 259658 |
| 1735860900 | 5.54 | -0.24 | -4.15 | 5.878 | 6.05 | 5.4301 | 351280 |
| 1735688100 | 5.78 | -0.49 | -7.81 | 6.5199999 | 6.5199999 | 5.635 | 420152 |
| 1735601700 | 6.2699999 | -0.37 | -5.57 | 6.5599999 | 6.6104 | 6.0599999 | 331154 |
| 1735342500 | 6.64 | -0.58 | -8.03 | 6.7072 | 6.96 | 6.23 | 642175 |
| 1735256100 | 7.22 | 1.56 | 27.56 | 5.8099999 | 7.3094 | 5.8 | 1643384 |
| 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 | 180324 |
| 1734737700 | 5.5 | -0.28 | -4.84 | 5.675 | 5.73 | 5.25 | 424732 |
| 1734651300 | 5.78 | 0.46 | 8.65 | 5.6182 | 6.2368 | 5.615 | 653759 |
| 1734564900 | 5.32 | -0.04 | -0.75 | 5.34 | 5.745 | 5.3099999 | 443047 |
| 1734478500 | 5.36 | -0.26 | -4.63 | 5.665 | 5.6699 | 5.26 | 231934 |
| 1734392100 | 5.62 | 0.23 | 4.27 | 5.4065 | 5.75 | 5.3099999 | 304254 |
| 1734132900 | 5.39 | 0.06 | 1.13 | 5.44 | 5.58 | 5.08 | 229593 |
| 1734046500 | 5.33 | -0.38 | -6.65 | 5.8 | 5.8 | 5.26 | 212762 |
| 1733960100 | 5.71 | 0.24 | 4.39 | 5.638 | 6 | 5.5301 | 392117 |
| 1733873700 | 5.47 | 0.2 | 3.80 | 5.22 | 5.59 | 4.92 | 339507 |
| 1733787300 | 5.2699999 | -0.01 | -0.19 | 5.349 | 5.53 | 5.23 | 214437 |
| 1733528100 | 5.28 | 0.21 | 4.14 | 5.1899 | 5.318323 | 4.98 | 244066 |
| 1733441700 | 5.07 | -0.11 | -2.12 | 5.12 | 5.29 | 4.92 | 262397 |
| 1733355300 | 5.18 | -0.32 | -5.82 | 5.4505 | 5.4505 | 5.11 | 348923 |
| 1733268900 | 5.5 | 0.27 | 5.16 | 5.325 | 5.6072 | 5.28 | 236033 |
| 1733182500 | 5.23 | -0.36 | -6.44 | 5.5698 | 5.65 | 5.11 | 335202 |
| 1732917840 | 5.59 | -0.02 | -0.36 | 5.7 | 5.76 | 5.45 | 149904 |
| 1732750500 | 5.61 | -0.42 | -6.97 | 6.11 | 6.17 | 5.48 | 409655 |
| 1732664100 | 6.03 | 0.12 | 2.03 | 6.35 | 6.39 | 5.86 | 277356 |
| 1732577700 | 5.91 | -0.64 | -9.77 | 6.97 | 7.1 | 5.8 | 784536 |
| 1732318500 | 6.55 | 0.5 | 8.26 | 6.3 | 6.676 | 6.0599999 | 660166 |
| 1732232100 | 6.05 | 0.47 | 8.42 | 5.5599999 | 6.07 | 5.5599999 | 486332 |
| 1732145700 | 5.58 | 0.28 | 5.28 | 5.54 | 5.89 | 5.3099999 | 416554 |
| 1732059300 | 5.3 | 0.23 | 4.54 | 5.13 | 5.55 | 5.12 | 333917 |
| 1731972900 | 5.07 | 0.02 | 0.40 | 5.15 | 5.26 | 4.94 | 183143 |
| 1731713700 | 5.05 | -0.1 | -1.94 | 5.18 | 5.39 | 5.0199999 | 205063 |
| 1731627300 | 5.15 | 0.1 | 1.98 | 4.8073 | 5.3 | 4.8073 | 271759 |
| 1731540900 | 5.05 | -0.41 | -7.51 | 5.365 | 5.5179 | 5 | 283474 |
| 1731454500 | 5.46 | -0.09 | -1.62 | 5.63 | 5.63 | 5.1601 | 307702 |
| 1731368100 | 5.55 | -0.11 | -1.94 | 5.85 | 5.85 | 5.38 | 318722 |
| 1731108900 | 5.66 | 0.23 | 4.24 | 5.49 | 5.85 | 5.3099999 | 404896 |
| 1731022500 | 5.43 | 0.04 | 0.74 | 5.4 | 5.69 | 5.25 | 336640 |
| 1730936100 | 5.39 | 0.39 | 7.80 | 5.1561 | 5.5 | 4.8857 | 471351 |
| 1730849700 | 5 | 0.24 | 5.04 | 4.8048 | 5.1599 | 4.63 | 387753 |
| 1730763300 | 4.76 | -0.38 | -7.39 | 5.07 | 5.14 | 4.74 | 554397 |
| 1730500500 | 5.14 | -0.21 | -3.93 | 5.44 | 5.53 | 5.0199999 | 263250 |
| 1730414100 | 5.35 | 0.13 | 2.49 | 5.18 | 5.57 | 4.9 | 675156 |
| 1730327700 | 5.22 | 0.03 | 0.58 | 5.1219 | 5.4077 | 4.93 | 428807 |
| 1730241300 | 5.19 | -0.1 | -1.89 | 5.29 | 5.465 | 5.12 | 428165 |
| 1730154900 | 5.29 | -0.57 | -9.73 | 5.79 | 5.79 | 5.1 | 969376 |
| 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 | 896678 |
| 1729722900 | 5.99 | 0.24 | 4.17 | 5.55 | 6.16 | 5.55 | 961415 |
| 1729636500 | 5.75 | -0.08 | -1.37 | 6.19 | 6.55 | 5.7 | 1365774 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
