Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laser Photonics Corporation - Common Stock (NQ: LASE )

6.230 -0.150 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 6.390 7.370 6.200 6.230 1,843,551 -0.15(-2.35%)
Oct 17, 2024 7.850 7.850 5.860 6.380 2,302,605 -1.65(-20.55%)
Oct 16, 2024 8.600 8.740 7.851 8.030 1,227,175 -0.57(-6.63%)
Oct 15, 2024 8.670 8.980 8.500 8.600 1,518,125 +0.00(+0.00%)
Oct 14, 2024 9.100 9.320 8.470 8.600 1,555,748 +0.07(+0.82%)
Oct 11, 2024 8.350 9.230 8.350 8.530 3,236,821 +0.23(+2.77%)
Oct 10, 2024 8.110 8.650 7.220 8.300 4,165,372 -0.45(-5.14%)
Oct 09, 2024 9.390 10.15 7.960 8.750 26,246,564 +0.82(+10.34%)
Oct 08, 2024 4.160 9.420 4.160 7.930 68,942,400 +3.61(+83.56%)
Oct 07, 2024 4.150 5.700 4.140 4.320 15,943,310 -2.74(-38.81%)
Oct 04, 2024 8.910 9.000 6.890 7.060 1,715,718 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.