Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lensar Inc (NQ: LNSR )

4.270 +0.200 (+4.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 4.100 4.100 3.780 4.065 10,209 +0.04(+0.87%)
May 20, 2024 4.290 4.290 3.985 4.030 8,567 -0.09(-2.18%)
May 17, 2024 4.270 4.350 4.090 4.120 39,280 -0.04(-0.96%)
May 16, 2024 4.180 4.216 3.965 4.160 28,513 +0.01(+0.24%)
May 15, 2024 3.990 4.330 3.990 4.150 41,068 +0.18(+4.53%)
May 14, 2024 3.780 3.970 3.627 3.970 12,961 +0.14(+3.66%)
May 13, 2024 3.770 3.960 3.656 3.830 29,442 +0.05(+1.32%)
May 10, 2024 3.850 3.960 3.470 3.780 50,743 -0.04(-1.05%)
May 09, 2024 3.530 3.980 3.410 3.820 104,288 +0.43(+12.68%)
May 08, 2024 3.320 3.410 3.210 3.390 30,968 +0.13(+3.99%)
May 07, 2024 3.170 3.530 3.170 3.260 45,850 +0.05(+1.56%)
May 06, 2024 3.210 3.380 3.170 3.210 21,185 -0.05(-1.53%)
May 03, 2024 3.300 3.375 3.180 3.260 15,145 +0.14(+4.49%)
May 02, 2024 3.230 3.300 3.020 3.120 31,523 +0.05(+1.63%)
May 01, 2024 3.080 3.204 2.951 3.070 2,962 -0.05(-1.60%)
Apr 30, 2024 3.100 3.160 3.011 3.120 24,241 +0.12(+4.00%)
Apr 29, 2024 3.340 3.346 2.970 3.000 154,118 -0.24(-7.41%)
Apr 26, 2024 3.380 3.602 3.100 3.240 76,316 -0.19(-5.54%)
Apr 25, 2024 3.150 3.440 3.100 3.430 44,877 +0.17(+5.21%)
Apr 24, 2024 3.275 3.326 3.130 3.260 8,334 +0.08(+2.52%)
Apr 23, 2024 3.250 3.300 3.100 3.180 13,632 -0.07(-2.15%)
Apr 22, 2024 3.210 3.310 3.150 3.250 19,344 +0.02(+0.62%)
Apr 19, 2024 3.160 3.240 3.125 3.230 7,010 +0.09(+2.87%)
Apr 18, 2024 3.135 3.390 3.000 3.140 38,851 +0.08(+2.61%)
Apr 17, 2024 3.000 3.253 3.000 3.060 5,690 +0.04(+1.32%)
Apr 16, 2024 3.110 3.197 3.000 3.020 9,777 -0.13(-4.13%)
Apr 15, 2024 3.300 3.340 3.150 3.150 19,879 -0.13(-3.96%)
Apr 12, 2024 3.160 3.280 3.070 3.280 18,427 +0.08(+2.50%)
Apr 11, 2024 3.090 3.260 3.080 3.200 18,840 +0.06(+1.91%)
Apr 10, 2024 3.193 3.351 3.020 3.140 31,358 -0.10(-3.09%)
Apr 09, 2024 3.120 3.465 2.924 3.240 16,471 +0.03(+0.93%)
Apr 08, 2024 3.160 3.276 2.670 3.210 222,054 +0.09(+2.88%)
Apr 05, 2024 3.210 3.300 2.870 3.120 99,476 -0.16(-4.88%)
Apr 04, 2024 3.430 3.500 3.130 3.280 72,010 -0.05(-1.50%)
Apr 03, 2024 3.360 3.550 3.320 3.330 8,248 -0.11(-3.20%)
Apr 02, 2024 3.495 3.535 3.320 3.440 4,465 +0.06(+1.78%)
Apr 01, 2024 3.500 3.638 3.300 3.380 18,585 -0.02(-0.50%)
Mar 28, 2024 3.750 3.750 3.360 3.397 42,887 -0.36(-9.65%)
Mar 27, 2024 3.370 3.920 3.374 3.760 14,051 +0.22(+6.21%)
Mar 26, 2024 3.420 3.600 3.420 3.540 18,450 +0.07(+2.02%)
Mar 25, 2024 3.590 3.590 3.002 3.470 146,921 -0.04(-1.14%)
Mar 22, 2024 3.700 3.760 3.360 3.510 100,956 -0.14(-3.84%)
Mar 21, 2024 4.030 4.106 3.600 3.650 51,357 -0.38(-9.43%)
Mar 20, 2024 3.540 4.030 3.520 4.030 24,623 +0.48(+13.52%)
Mar 19, 2024 4.550 4.550 3.500 3.550 96,751 -0.52(-12.78%)
Mar 18, 2024 3.870 4.304 3.790 4.070 11,562 +0.19(+4.90%)
Mar 15, 2024 3.350 3.990 3.350 3.880 34,761 +0.48(+14.12%)
Mar 14, 2024 4.000 4.300 3.320 3.400 125,947 -0.76(-18.27%)
Mar 13, 2024 4.250 4.352 4.060 4.160 4,218 +0.02(+0.48%)
Mar 12, 2024 4.180 4.240 4.060 4.140 21,829 +0.01(+0.24%)
Mar 11, 2024 4.190 4.190 4.010 4.130 14,935 +0.04(+0.98%)
Mar 08, 2024 4.330 4.595 3.900 4.090 67,114 -0.25(-5.76%)
Mar 07, 2024 4.200 4.650 4.130 4.340 61,892 -0.01(-0.23%)
Mar 06, 2024 4.160 4.390 3.990 4.350 64,540 +0.05(+1.16%)
Mar 05, 2024 4.990 4.990 4.175 4.300 118,349 -0.53(-10.97%)
Mar 04, 2024 5.000 5.300 4.200 4.830 136,121 +0.13(+2.77%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.