Skip to main content

Laser Photonics Corporation - Common Stock (NQ: LASE )

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.980 3.120 2.890 3.090 41,758 +0.06(+1.98%)
May 05, 2023 3.050 3.050 2.940 3.030 55,699 +0.10(+3.41%)
May 04, 2023 2.900 3.100 2.900 2.930 32,607 -0.02(-0.68%)
May 03, 2023 2.980 3.040 2.910 2.950 33,381 -0.09(-2.96%)
May 02, 2023 3.090 3.090 2.900 3.040 39,878 -0.03(-0.98%)
May 01, 2023 3.200 3.200 2.990 3.070 44,167 -0.08(-2.54%)
Apr 28, 2023 3.160 3.310 3.010 3.150 64,330 -0.07(-2.17%)
Apr 27, 2023 2.930 3.220 2.930 3.220 98,159 +0.29(+9.90%)
Apr 26, 2023 2.900 2.975 2.740 2.930 44,633 +0.20(+7.33%)
Apr 25, 2023 2.890 2.930 2.700 2.730 46,960 -0.13(-4.55%)
Apr 24, 2023 2.840 2.890 2.690 2.860 147,176 +0.05(+1.78%)
Apr 21, 2023 3.060 3.107 2.740 2.810 145,084 -0.13(-4.42%)
Apr 20, 2023 2.870 2.998 2.870 2.940 47,987 +0.07(+2.44%)
Apr 19, 2023 2.680 2.973 2.680 2.870 121,100 +0.16(+5.90%)
Apr 18, 2023 2.820 3.150 2.700 2.710 286,804 -0.08(-2.87%)
Apr 17, 2023 3.340 3.690 2.590 2.790 664,931 -1.31(-31.95%)
Apr 14, 2023 4.340 4.490 3.975 4.100 51,075 -0.18(-4.21%)
Apr 13, 2023 4.280 4.520 4.050 4.280 117,814 +0.20(+4.90%)
Apr 12, 2023 4.540 4.562 4.010 4.080 58,718 -0.32(-7.27%)
Apr 11, 2023 4.270 4.529 4.162 4.400 93,624 +0.39(+9.73%)
Apr 10, 2023 3.560 4.200 3.560 4.010 114,012 +0.39(+10.77%)
Apr 06, 2023 3.800 3.800 3.360 3.620 168,570 -0.16(-4.23%)
Apr 05, 2023 4.000 4.203 3.630 3.780 209,424 -0.24(-5.97%)
Apr 04, 2023 4.450 4.520 4.020 4.020 181,806 -0.51(-11.26%)
Apr 03, 2023 4.540 4.733 4.360 4.530 92,076 -0.14(-3.00%)
Mar 31, 2023 4.800 4.990 4.520 4.670 147,898 -0.06(-1.27%)
Mar 30, 2023 5.000 5.300 4.310 4.730 537,738 -1.40(-22.84%)
Mar 29, 2023 6.930 7.050 6.020 6.130 322,197 -0.57(-8.51%)
Mar 28, 2023 6.160 7.230 6.000 6.700 427,340 +0.88(+15.12%)
Mar 27, 2023 5.230 5.880 5.110 5.820 177,153 +0.76(+15.02%)
Mar 24, 2023 4.940 5.190 4.750 5.060 91,562 +0.11(+2.22%)
Mar 23, 2023 4.710 5.100 4.599 4.950 128,705 +0.52(+11.74%)
Mar 22, 2023 4.650 5.150 4.410 4.430 187,515 -0.33(-6.93%)
Mar 21, 2023 4.240 4.870 4.140 4.760 137,946 +0.65(+15.82%)
Mar 20, 2023 3.990 4.222 3.970 4.110 65,707 -0.10(-2.38%)
Mar 17, 2023 4.080 4.210 3.980 4.210 79,876 +0.02(+0.48%)
Mar 16, 2023 4.000 4.440 3.860 4.190 80,030 +0.12(+2.95%)
Mar 15, 2023 4.000 4.150 3.960 4.070 88,168 -0.07(-1.69%)
Mar 14, 2023 4.050 4.330 3.999 4.140 125,319 +0.11(+2.73%)
Mar 13, 2023 3.910 4.200 3.810 4.030 70,234 +0.01(+0.25%)
Mar 10, 2023 4.130 4.135 3.775 4.020 144,280 -0.11(-2.66%)
Mar 09, 2023 4.540 4.620 4.040 4.130 167,352 -0.35(-7.81%)
Mar 08, 2023 4.860 5.020 4.330 4.480 189,498 -0.43(-8.76%)
Mar 07, 2023 5.170 5.190 4.850 4.910 104,036 -0.30(-5.76%)
Mar 06, 2023 5.120 5.489 5.120 5.210 129,884 +0.07(+1.36%)
Mar 03, 2023 5.220 5.220 5.020 5.140 56,143 -0.04(-0.77%)
Mar 02, 2023 5.090 5.500 5.060 5.180 82,808 +0.07(+1.37%)
Mar 01, 2023 5.260 5.540 5.020 5.110 93,467 -0.21(-3.95%)
Feb 28, 2023 5.210 5.395 5.200 5.320 56,416 -0.02(-0.37%)
Feb 27, 2023 5.220 5.380 4.850 5.340 224,705 +0.06(+1.14%)
Feb 24, 2023 5.070 5.280 4.950 5.280 75,936 +0.07(+1.34%)
Feb 23, 2023 5.340 5.638 5.110 5.210 67,108 -0.03(-0.57%)
Feb 22, 2023 5.020 5.270 4.850 5.240 127,560 +0.22(+4.38%)
Feb 21, 2023 5.400 5.490 4.885 5.020 154,613 -0.47(-8.56%)
Feb 17, 2023 5.530 5.600 5.265 5.490 85,080 +0.02(+0.37%)
Feb 16, 2023 5.600 5.790 5.280 5.470 153,553 -0.14(-2.50%)
Feb 15, 2023 5.010 5.700 4.830 5.610 366,730 +0.60(+11.98%)
Feb 14, 2023 5.090 5.100 4.800 5.010 125,571 -0.14(-2.72%)
Feb 13, 2023 5.380 5.380 4.870 5.150 195,877 -0.27(-4.98%)
Feb 10, 2023 5.450 5.450 4.950 5.420 171,238 -0.08(-1.45%)
Feb 09, 2023 5.610 5.820 5.390 5.500 172,786 +0.02(+0.36%)
Feb 08, 2023 6.010 6.020 4.830 5.480 695,718 -0.68(-11.04%)
Feb 07, 2023 6.300 6.440 6.060 6.160 249,353 -0.36(-5.52%)
Feb 06, 2023 6.910 6.950 6.060 6.520 461,272 -0.38(-5.51%)
Feb 03, 2023 5.760 7.190 5.720 6.900 712,130 +1.22(+21.48%)
Feb 02, 2023 5.480 5.926 5.340 5.680 321,781 +0.31(+5.77%)
Feb 01, 2023 5.120 5.449 4.960 5.370 237,737 +0.15(+2.87%)
Jan 31, 2023 5.000 5.330 4.850 5.220 346,579 +0.23(+4.61%)
Jan 30, 2023 4.800 5.190 4.700 4.990 447,217 +0.19(+3.96%)
Jan 27, 2023 4.610 5.055 4.505 4.800 532,291 +0.16(+3.45%)
Jan 26, 2023 4.590 4.650 4.320 4.640 275,695 +0.07(+1.53%)
Jan 25, 2023 4.440 4.683 4.100 4.570 297,815 +0.07(+1.56%)
Jan 24, 2023 4.700 4.990 4.260 4.500 473,665 -0.31(-6.44%)
Jan 23, 2023 4.100 4.875 4.080 4.810 690,023 +0.75(+18.47%)
Jan 20, 2023 3.710 4.068 3.510 4.060 386,191 +0.33(+8.85%)
Jan 19, 2023 4.170 4.200 3.540 3.730 542,174 -0.52(-12.24%)
Jan 18, 2023 3.820 4.360 3.669 4.250 1,180,694 +0.61(+16.76%)
Jan 17, 2023 3.420 3.790 3.420 3.640 490,924 +0.23(+6.74%)
Jan 13, 2023 3.680 3.700 3.301 3.410 530,331 -0.20(-5.54%)
Jan 12, 2023 3.360 3.670 3.300 3.610 898,255 +0.11(+3.14%)
Jan 11, 2023 2.960 4.120 2.850 3.500 18,652,448 +0.97(+38.34%)
Jan 10, 2023 2.530 2.530 2.320 2.530 534,291 +0.12(+4.98%)
Jan 09, 2023 2.280 2.440 2.230 2.410 287,954 +0.14(+6.17%)
Jan 06, 2023 2.160 2.360 2.070 2.270 261,557 +0.13(+6.07%)
Jan 05, 2023 2.260 2.300 2.082 2.140 120,880 -0.08(-3.60%)
Jan 04, 2023 2.100 2.270 2.010 2.220 310,664 +0.19(+9.36%)
Jan 03, 2023 2.050 2.190 2.020 2.030 144,109 -0.01(-0.49%)
Dec 30, 2022 2.080 2.080 1.960 2.040 183,815 -0.01(-0.49%)
Dec 29, 2022 1.920 2.090 1.920 2.050 187,646 +0.15(+7.89%)
Dec 28, 2022 2.090 2.210 1.900 1.900 349,804 -0.24(-11.21%)
Dec 27, 2022 2.330 2.440 2.090 2.140 487,326 -0.27(-11.20%)
Dec 23, 2022 2.190 2.440 1.940 2.410 1,166,614 +0.27(+12.62%)
Dec 22, 2022 1.920 2.170 1.810 2.140 1,470,662 +0.15(+7.54%)
Dec 21, 2022 1.820 2.390 1.820 1.990 53,565,132 +0.46(+29.64%)
Dec 20, 2022 1.660 1.700 1.500 1.535 227,146 -0.14(-8.08%)
Dec 19, 2022 1.820 1.820 1.650 1.670 131,506 -0.15(-8.24%)
Dec 16, 2022 1.860 1.880 1.810 1.820 119,068 +0.00(+0.00%)
Dec 15, 2022 1.840 1.880 1.800 1.820 83,938 -0.04(-2.15%)
Dec 14, 2022 1.850 1.899 1.830 1.860 119,673 +0.01(+0.54%)
Dec 13, 2022 1.900 1.970 1.840 1.850 90,861 -0.05(-2.63%)
Dec 12, 2022 1.880 1.990 1.850 1.900 100,885 +0.02(+1.06%)
Dec 09, 2022 2.000 2.075 1.850 1.880 117,225 -0.11(-5.53%)
Dec 08, 2022 2.010 2.047 1.960 1.990 72,523 +0.04(+2.05%)
Dec 07, 2022 2.010 2.060 1.920 1.950 185,507 -0.08(-3.94%)
Dec 06, 2022 2.160 2.210 1.973 2.030 188,969 -0.09(-4.25%)
Dec 05, 2022 2.270 2.315 2.069 2.120 169,234 -0.14(-6.19%)
Dec 02, 2022 2.130 2.280 2.060 2.260 112,578 +0.13(+6.10%)
Dec 01, 2022 2.130 2.150 2.030 2.130 128,002 +0.06(+2.90%)
Nov 30, 2022 2.160 2.210 2.050 2.070 192,052 -0.05(-2.20%)
Nov 29, 2022 2.110 2.160 2.019 2.117 243,932 +0.11(+5.30%)
Nov 28, 2022 2.230 2.325 1.980 2.010 283,680 -0.21(-9.60%)
Nov 25, 2022 2.330 2.330 2.200 2.223 43,145 -0.07(-2.91%)
Nov 23, 2022 2.280 2.350 2.260 2.290 46,626 +0.02(+0.88%)
Nov 22, 2022 2.360 2.360 2.240 2.270 64,290 +0.00(+0.00%)
Nov 21, 2022 2.390 2.400 2.250 2.270 139,321 -0.15(-6.20%)
Nov 18, 2022 2.550 2.550 2.400 2.420 121,409 -0.01(-0.41%)
Nov 17, 2022 2.400 2.600 2.330 2.430 609,317 +0.10(+4.29%)
Nov 16, 2022 2.490 2.550 2.270 2.330 215,816 -0.13(-5.28%)
Nov 15, 2022 2.620 2.680 2.450 2.460 158,743 -0.04(-1.60%)
Nov 14, 2022 2.770 2.800 2.391 2.500 436,993 -0.28(-10.07%)
Nov 11, 2022 2.850 2.920 2.760 2.780 279,763 -0.07(-2.46%)
Nov 10, 2022 3.280 3.340 2.820 2.850 628,005 -0.35(-11.08%)
Nov 09, 2022 3.340 3.496 3.151 3.205 397,225 -0.15(-4.33%)
Nov 08, 2022 3.340 3.390 3.130 3.350 362,160 -0.14(-4.01%)
Nov 07, 2022 3.010 3.520 3.010 3.490 450,150 +0.44(+14.43%)
Nov 04, 2022 3.420 3.430 3.000 3.050 431,028 -0.37(-10.82%)
Nov 03, 2022 3.040 3.520 3.040 3.420 1,410,749 +0.39(+12.87%)
Nov 02, 2022 2.970 3.240 2.850 3.030 686,207 +0.06(+2.02%)
Nov 01, 2022 2.900 2.990 2.760 2.970 299,477 +0.16(+5.69%)
Oct 31, 2022 2.600 2.840 2.570 2.810 339,092 +0.12(+4.46%)
Oct 28, 2022 2.860 2.965 2.560 2.690 691,985 -0.15(-5.28%)
Oct 27, 2022 2.830 3.220 2.810 2.840 2,567,710 +0.12(+4.41%)
Oct 26, 2022 2.720 2.880 2.625 2.720 470,314 -0.05(-1.81%)
Oct 25, 2022 2.810 3.000 2.710 2.770 562,935 -0.14(-4.81%)
Oct 24, 2022 3.330 3.500 2.890 2.910 739,532 -0.53(-15.41%)
Oct 21, 2022 3.290 3.600 3.260 3.440 399,032 +0.01(+0.29%)
Oct 20, 2022 3.680 3.735 3.340 3.430 910,676 -0.31(-8.29%)
Oct 19, 2022 3.440 3.890 3.440 3.740 1,923,786 +0.19(+5.35%)
Oct 18, 2022 4.180 4.250 3.510 3.550 3,443,178 -0.39(-9.90%)
Oct 17, 2022 4.880 4.950 3.560 3.940 3,457,179 -0.97(-19.76%)
Oct 14, 2022 5.040 5.250 4.560 4.910 25,953,908 +0.78(+18.89%)
Oct 13, 2022 4.030 4.490 3.830 4.130 45,473,008 +1.20(+40.96%)
Oct 12, 2022 2.490 3.110 2.400 2.930 9,428,820 +0.23(+8.52%)
Oct 11, 2022 2.690 3.300 2.600 2.700 69,040,312 +0.83(+44.39%)
Oct 10, 2022 2.280 2.280 1.820 1.870 644,382 -0.39(-17.26%)
Oct 07, 2022 2.330 2.420 2.260 2.260 413,499 -0.10(-4.24%)
Oct 06, 2022 2.270 2.560 2.130 2.360 1,379,331 +0.08(+3.51%)
Oct 05, 2022 2.360 2.440 2.260 2.280 681,089 -0.09(-3.80%)
Oct 04, 2022 2.360 2.640 2.320 2.370 818,828 -0.05(-2.07%)
Oct 03, 2022 2.550 2.870 2.250 2.420 1,695,134 -0.16(-6.20%)
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.