Skip to main content

Lasertec Corp (OP: LSRCY )

26.05 -1.42 (-5.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 26.50 26.50 25.94 26.05 68,243 -1.42(-5.17%)
Oct 31, 2024 28.25 28.26 26.99 27.47 89,979 -2.81(-9.28%)
Oct 30, 2024 30.58 30.70 30.28 30.28 51,549 +0.82(+2.78%)
Oct 29, 2024 28.02 29.46 28.02 29.46 54,116 +0.52(+1.80%)
Oct 28, 2024 28.50 29.10 28.50 28.94 51,630 +1.14(+4.10%)
Oct 25, 2024 28.16 28.25 27.80 27.80 43,839 -0.35(-1.24%)
Oct 24, 2024 28.00 28.23 27.96 28.15 66,994 +0.96(+3.53%)
Oct 23, 2024 27.80 28.07 27.15 27.19 31,797 -0.94(-3.34%)
Oct 22, 2024 28.50 28.50 28.00 28.13 45,989 -0.70(-2.43%)
Oct 21, 2024 28.54 28.98 28.54 28.83 80,851 +0.17(+0.59%)
Oct 18, 2024 28.63 28.71 28.51 28.66 84,691 -0.60(-2.05%)
Oct 17, 2024 29.50 29.51 29.05 29.26 118,517 -0.48(-1.61%)
Oct 16, 2024 29.70 29.88 29.56 29.74 183,057 -2.06(-6.48%)
Oct 15, 2024 33.50 34.21 31.40 31.80 327,776 -0.62(-1.91%)
Oct 14, 2024 32.20 32.75 32.20 32.42 19,830 +0.04(+0.12%)
Oct 11, 2024 32.41 32.49 32.38 32.38 8,048 -0.23(-0.72%)
Oct 10, 2024 32.33 32.62 32.13 32.62 29,769 -0.71(-2.15%)
Oct 09, 2024 33.12 33.39 33.06 33.33 27,832 +1.13(+3.51%)
Oct 08, 2024 32.20 32.38 32.18 32.20 23,382 +0.03(+0.09%)
Oct 07, 2024 32.09 32.44 31.94 32.17 42,395 -0.81(-2.46%)
Oct 04, 2024 32.66 32.98 32.66 32.98 15,925 +0.64(+1.98%)
Oct 03, 2024 32.27 32.46 32.13 32.34 38,384 +0.31(+0.97%)
Oct 02, 2024 31.67 32.09 31.57 32.03 39,583 -0.54(-1.66%)
Oct 01, 2024 33.10 33.10 32.14 32.57 35,879 -0.53(-1.60%)
Sep 30, 2024 33.23 33.31 32.94 33.10 24,021 -0.91(-2.68%)
Sep 27, 2024 34.62 34.83 34.00 34.01 24,325 -0.07(-0.21%)
Sep 26, 2024 33.68 34.23 32.77 34.08 39,383 +1.13(+3.43%)
Sep 25, 2024 33.37 33.50 32.90 32.95 25,543 -0.68(-2.02%)
Sep 24, 2024 33.50 33.71 33.26 33.63 50,130 -1.05(-3.03%)
Sep 23, 2024 35.35 35.38 34.61 34.68 34,762 +0.04(+0.12%)
Sep 20, 2024 34.61 34.85 34.37 34.64 62,856 +1.03(+3.06%)
Sep 19, 2024 33.30 33.76 33.21 33.61 80,716 +2.44(+7.83%)
Sep 18, 2024 31.30 31.59 31.09 31.17 48,722 -0.53(-1.67%)
Sep 17, 2024 31.68 32.40 31.55 31.70 39,888 -0.66(-2.04%)
Sep 16, 2024 32.13 32.62 31.06 32.36 37,589 +0.04(+0.12%)
Sep 13, 2024 31.28 33.00 31.28 32.32 70,498 +0.05(+0.15%)
Sep 12, 2024 31.85 32.59 31.81 32.27 98,982 +0.03(+0.09%)
Sep 11, 2024 31.44 32.24 31.02 32.24 63,111 +1.24(+4.00%)
Sep 10, 2024 30.82 31.06 30.50 31.00 103,171 -0.10(-0.32%)
Sep 09, 2024 31.08 31.22 30.85 31.10 80,160 -0.39(-1.24%)
Sep 06, 2024 32.63 33.25 31.39 31.49 66,884 -1.92(-5.75%)
Sep 05, 2024 33.50 33.65 33.06 33.41 50,197 -0.37(-1.10%)
Sep 04, 2024 34.90 34.90 33.62 33.78 38,167 -1.12(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.