Skip to main content

Laser Photonics Corporation - Common Stock (NQ: LASE )

7.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 8.910 9.000 6.890 7.060 1,725,144 -2.12(-23.09%)
Oct 03, 2024 11.74 11.80 9.040 9.180 1,480,144 -3.25(-26.15%)
Oct 02, 2024 13.78 14.50 11.47 12.43 1,305,632 -1.83(-12.83%)
Oct 01, 2024 15.43 15.65 13.24 14.26 1,423,455 -2.05(-12.57%)
Sep 30, 2024 15.16 17.19 14.80 16.31 1,579,940 +1.97(+13.74%)
Sep 27, 2024 13.91 14.84 12.88 14.34 1,238,265 +1.64(+12.91%)
Sep 26, 2024 12.50 14.83 12.08 12.70 1,908,370 +0.80(+6.72%)
Sep 25, 2024 15.23 16.89 10.75 11.90 2,756,273 -2.75(-18.77%)
Sep 24, 2024 16.17 18.00 13.62 14.65 3,641,939 -4.15(-22.07%)
Sep 23, 2024 11.20 19.80 11.00 18.80 13,527,142 +8.39(+80.60%)
Sep 20, 2024 8.890 11.30 8.750 10.41 1,877,442 +1.66(+18.97%)
Sep 19, 2024 8.900 10.67 8.350 8.750 1,642,035 +0.34(+4.04%)
Sep 18, 2024 7.560 9.210 7.550 8.410 1,273,031 +0.67(+8.66%)
Sep 17, 2024 6.560 8.140 6.250 7.740 1,602,740 +1.69(+27.93%)
Sep 16, 2024 5.320 6.360 5.280 6.050 793,156 +0.58(+10.60%)
Sep 13, 2024 5.750 6.475 5.160 5.470 908,270 -0.34(-5.85%)
Sep 12, 2024 5.480 6.430 5.420 5.810 1,675,960 +0.40(+7.39%)
Sep 11, 2024 8.730 8.840 4.150 5.410 4,157,757 -3.74(-40.87%)
Sep 10, 2024 7.830 9.360 7.260 9.150 2,814,478 +2.39(+35.36%)
Sep 09, 2024 5.950 7.620 5.760 6.760 1,879,328 +0.77(+12.85%)
Sep 06, 2024 5.070 6.968 5.070 5.990 4,164,398 +0.95(+18.85%)
Sep 05, 2024 4.350 5.130 4.260 5.040 1,171,589 +0.81(+19.15%)
Sep 04, 2024 3.290 4.350 3.260 4.230 646,123 +0.94(+28.57%)
Sep 03, 2024 3.430 3.680 3.120 3.290 260,860 -0.13(-3.80%)
Aug 30, 2024 3.940 4.436 3.200 3.420 1,045,377 -0.94(-21.56%)
Aug 29, 2024 4.000 4.730 3.875 4.360 1,393,112 +0.45(+11.51%)
Aug 28, 2024 3.350 4.420 3.310 3.910 2,154,919 +0.66(+20.31%)
Aug 27, 2024 3.310 3.600 3.070 3.250 583,495 +0.00(+0.00%)
Aug 26, 2024 2.830 3.300 2.830 3.250 498,819 +0.43(+15.25%)
Aug 23, 2024 2.950 2.950 2.710 2.820 277,864 -0.06(-2.08%)
Aug 22, 2024 2.580 3.140 2.560 2.880 600,361 +0.32(+12.50%)
Aug 21, 2024 2.880 2.900 2.390 2.560 731,597 -0.26(-9.22%)
Aug 20, 2024 3.200 3.380 2.820 2.820 498,981 -0.49(-14.67%)
Aug 19, 2024 3.380 3.500 3.060 3.305 559,106 -0.09(-2.79%)
Aug 16, 2024 3.080 3.500 3.020 3.400 661,305 +0.14(+4.29%)
Aug 15, 2024 3.640 3.769 3.220 3.260 296,635 -0.35(-9.70%)
Aug 14, 2024 3.410 3.790 3.200 3.610 521,260 +0.25(+7.44%)
Aug 13, 2024 4.740 4.830 3.000 3.360 2,050,348 -0.98(-22.58%)
Aug 12, 2024 3.480 4.400 3.170 4.340 1,073,619 +1.10(+33.95%)
Aug 09, 2024 3.120 3.750 3.070 3.240 782,382 +0.03(+0.93%)
Aug 08, 2024 2.840 3.300 2.610 3.210 896,598 +0.75(+30.49%)
Aug 07, 2024 2.790 2.830 2.350 2.460 222,364 -0.40(-13.99%)
Aug 06, 2024 2.500 2.980 2.470 2.860 480,813 +0.34(+13.49%)
Aug 05, 2024 2.200 2.647 2.160 2.520 350,887 +0.07(+2.86%)
Aug 02, 2024 2.200 2.550 2.081 2.450 378,827 +0.27(+12.39%)
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.