LENSAR Inc (LNSR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.305810397554 | 4.905 | 5.5999 | 4.84 | 23063 | 5.1552416 | CS |
| 4 | 0.58 | 13.3640552995 | 4.34 | 5.5999 | 4.04 | 17566 | 4.74427786 | CS |
| 12 | 1.58 | 47.3053892216 | 3.34 | 5.5999 | 2.951 | 26357 | 4.16171886 | CS |
| 26 | 1.28 | 35.1648351648 | 3.64 | 5.5999 | 2.67 | 34033 | 3.96537131 | CS |
| 52 | 1.55 | 45.9940652819 | 3.37 | 5.5999 | 1.8 | 26724 | 3.59544451 | CS |
| 156 | -2.54 | -34.0482573727 | 7.46 | 8.98 | 1.8 | 20210 | 4.28003954 | CS |
| 260 | 1.76 | 55.6962025316 | 3.16 | 12.71 | 1.8 | 27811 | 6.07085439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.92 | 0.02 | 0.41 | 4.9 | 4.99 | 4.8601 | 2622 |
| 1721342100 | 4.9 | -0.41 | -7.72 | 5.3099999 | 5.314 | 4.86 | 19762 |
| 1721255700 | 5.3099999 | 0.19 | 3.71 | 5.1 | 5.4297 | 4.95 | 41929 |
| 1721169300 | 5.12 | -0.03 | -0.58 | 5.11 | 5.5999 | 5.11 | 18688 |
| 1721082900 | 5.15 | 0.27 | 5.53 | 4.905 | 5.4851 | 4.84 | 32315 |
| 1720823700 | 4.88 | 0.22 | 4.72 | 4.62 | 4.99 | 4.3101 | 28154 |
| 1720737300 | 4.66 | 0.11 | 2.42 | 4.49 | 4.84 | 4.49 | 36384 |
| 1720650900 | 4.55 | 0.37 | 8.85 | 4.29 | 4.6999 | 4.2699999 | 43713 |
| 1720564500 | 4.18 | -0.24 | -5.43 | 4.45 | 4.45 | 4.135 | 8988 |
| 1720478100 | 4.42 | -0.05 | -1.12 | 4.5199999 | 4.5899 | 4.1538 | 4893 |
| 1720218900 | 4.47 | -0.09 | -1.97 | 4.57 | 4.78 | 4.21 | 4258 |
| 1720040640 | 4.5599999 | 0.25 | 5.80 | 4.3 | 4.5789 | 4.0751 | 4048 |
| 1719959700 | 4.3099999 | -0.14 | -3.04 | 4.6 | 4.6 | 4.21 | 7557 |
| 1719873300 | 4.445 | 0.07 | 1.48 | 4.37 | 4.487 | 4.3 | 7655 |
| 1719614100 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1719527700 | 4.38 | -0.01 | -0.23 | 4.45 | 4.45 | 4.2101 | 8257 |
| 1719441300 | 4.39 | 0.24 | 5.78 | 4.12 | 4.39 | 4.04 | 19925 |
| 1719354900 | 4.15 | -0.07 | -1.66 | 4.17 | 4.3499 | 4.1001 | 18036 |
| 1719268500 | 4.22 | -0.2 | -4.52 | 4.34 | 4.485 | 4.0819 | 9008 |
| 1719009300 | 4.42 | 0.12 | 2.79 | 4.24 | 4.42 | 3.9 | 37361 |
| 1718922900 | 4.3 | -0.12 | -2.71 | 4.39 | 4.44 | 4.3 | 8878 |
| 1718750100 | 4.42 | -0.19 | -4.12 | 4.55 | 4.61 | 4.41 | 29942 |
| 1718663700 | 4.61 | -0.02 | -0.43 | 4.63 | 4.7507 | 4.55 | 17678 |
| 1718404500 | 4.63 | -0.2 | -4.14 | 4.79 | 4.79 | 4.6 | 21751 |
| 1718318100 | 4.83 | -0.05 | -1.02 | 4.76 | 4.88 | 4.6 | 37393 |
| 1718231700 | 4.88 | 0.05 | 1.04 | 4.7699999 | 4.88 | 4.6601 | 35999 |
| 1718145300 | 4.83 | 0.12 | 2.55 | 4.67 | 4.85 | 4.67 | 14351 |
| 1718058900 | 4.71 | 0.1 | 2.17 | 4.61 | 4.84 | 4.6001 | 46364 |
| 1717799700 | 4.61 | -0.14 | -2.95 | 4.68 | 4.73 | 4.61 | 6931 |
| 1717713300 | 4.75 | -0.05 | -1.04 | 4.79 | 4.8699 | 4.7341 | 32503 |
| 1717626900 | 4.8 | 0.5 | 11.63 | 4.37 | 4.85 | 4.37 | 17955 |
| 1717540500 | 4.3 | -0.34 | -7.33 | 4.54 | 4.87 | 4.3 | 11099 |
| 1717454100 | 4.64 | -0.06 | -1.28 | 4.65 | 4.91 | 4.6 | 19907 |
| 1717194900 | 4.7 | 0.36 | 8.29 | 4.34 | 5.25 | 4.1729 | 88745 |
| 1717108500 | 4.34 | -0.07 | -1.59 | 4.46 | 4.46 | 4.24 | 7046 |
| 1717022100 | 4.41 | -0.09 | -2.00 | 4.38 | 4.4901 | 4.26 | 14511 |
| 1716935700 | 4.5 | 0.31 | 7.40 | 4.09 | 4.5 | 3.94 | 20711 |
| 1716590100 | 4.19 | 0.05 | 1.21 | 4.14 | 4.2 | 4.0599999 | 10053 |
| 1716503700 | 4.14 | -0.01 | -0.24 | 4.16 | 4.3478 | 4.07 | 12644 |
| 1716417300 | 4.15 | 0.09 | 2.09 | 4.0599999 | 4.3199 | 3.995 | 16887 |
| 1716330900 | 4.065 | 0.04 | 0.87 | 4.1 | 4.1 | 3.78 | 10209 |
| 1716244500 | 4.03 | -0.09 | -2.18 | 4.12 | 4.29 | 3.985 | 8567 |
| 1715985300 | 4.12 | -0.04 | -0.96 | 4.2699999 | 4.35 | 4.09 | 39280 |
| 1715898900 | 4.16 | 0.01 | 0.24 | 4.18 | 4.2158 | 3.9649 | 28513 |
| 1715812500 | 4.15 | 0.18 | 4.53 | 3.97 | 4.3299 | 3.97 | 41068 |
| 1715726100 | 3.97 | 0.14 | 3.66 | 3.85 | 3.97 | 3.6267 | 12961 |
| 1715639700 | 3.83 | 0.05 | 1.32 | 3.73 | 3.96 | 3.6564 | 29442 |
| 1715380500 | 3.78 | -0.04 | -1.05 | 3.85 | 3.96 | 3.47 | 50743 |
| 1715294100 | 3.82 | 0.43 | 12.68 | 3.53 | 3.98 | 3.4101 | 104288 |
| 1715207700 | 3.39 | 0.13 | 3.99 | 3.31 | 3.41 | 3.21 | 30968 |
| 1715121300 | 3.2599999 | 0.05 | 1.56 | 3.17 | 3.53 | 3.17 | 45850 |
| 1715034900 | 3.21 | -0.05 | -1.53 | 3.21 | 3.38 | 3.17 | 21185 |
| 1714775700 | 3.2599999 | 0.14 | 4.49 | 3.14 | 3.375 | 3.14 | 15145 |
| 1714689300 | 3.12 | 0.05 | 1.63 | 3.09 | 3.3 | 3.02 | 31523 |
| 1714602900 | 3.07 | -0.05 | -1.60 | 3.08 | 3.2045 | 2.951 | 2962 |
| 1714516500 | 3.12 | 0.12 | 4.00 | 3 | 3.16 | 3 | 24241 |
| 1714430100 | 3 | -0.24 | -7.41 | 3.34 | 3.3461 | 2.97 | 154118 |
| 1714170900 | 3.24 | -0.19 | -5.54 | 3.45 | 3.6016 | 3.1 | 76316 |
| 1714084500 | 3.43 | 0.17 | 5.21 | 3.16 | 3.44 | 3.1 | 44877 |
| 1713998100 | 3.2599999 | 0.08 | 2.52 | 3.12 | 3.3262 | 3.12 | 8334 |
| 1713911700 | 3.18 | -0.07 | -2.15 | 3.2 | 3.3 | 3.1 | 13632 |
| 1713825300 | 3.25 | 0.02 | 0.62 | 3.21 | 3.31 | 3.15 | 19344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
