Advertisement
U.S. Markets open in 1 hr 29 mins
S&P Futures
5,969.50 +11.25 (+0.19%) Dow Futures
43,956.00 +55.00 (+0.13%) Nasdaq Futures
20,957.00 +63.00 (+0.30%) Russell 2000 Futures
2,416.60 +10.80 (+0.45%) Crude Oil
70.92 -0.77 (-1.07%) Gold
2,680.20 +3.90 (+0.15%)
Laser Photonics Corporation (LASE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 5.11 | 5.50 | 4.89 | 5.39 | 5.39 | 476,300 |
| Nov 05, 2024 | 4.71 | 5.16 | 4.63 | 5.00 | 5.00 | 401,500 |
| Nov 04, 2024 | 5.07 | 5.14 | 4.74 | 4.76 | 4.76 | 561,600 |
| Nov 01, 2024 | 5.42 | 5.53 | 5.02 | 5.14 | 5.14 | 271,800 |
| Oct 31, 2024 | 5.18 | 5.57 | 4.90 | 5.35 | 5.35 | 687,800 |
| Oct 30, 2024 | 5.19 | 5.41 | 4.93 | 5.22 | 5.22 | 441,600 |
| Oct 29, 2024 | 5.30 | 5.47 | 5.12 | 5.19 | 5.19 | 434,700 |
| Oct 28, 2024 | 5.79 | 5.80 | 5.10 | 5.29 | 5.29 | 1,032,500 |
| Oct 25, 2024 | 6.08 | 6.14 | 5.72 | 5.86 | 5.86 | 686,000 |
| Oct 24, 2024 | 5.95 | 6.24 | 5.51 | 5.89 | 5.89 | 921,600 |
| Oct 23, 2024 | 5.55 | 6.16 | 5.55 | 5.99 | 5.99 | 983,000 |
| Oct 22, 2024 | 6.02 | 6.55 | 5.70 | 5.75 | 5.75 | 1,429,000 |
| Oct 21, 2024 | 6.30 | 6.70 | 5.39 | 5.83 | 5.83 | 2,420,700 |
| Oct 18, 2024 | 6.39 | 7.37 | 6.20 | 6.23 | 6.23 | 1,844,700 |
| Oct 17, 2024 | 7.85 | 7.85 | 5.86 | 6.38 | 6.38 | 2,304,000 |
| Oct 16, 2024 | 8.60 | 8.74 | 7.85 | 8.03 | 8.03 | 1,229,900 |
| Oct 15, 2024 | 8.67 | 8.98 | 8.50 | 8.60 | 8.60 | 1,519,400 |
| Oct 14, 2024 | 9.10 | 9.32 | 8.47 | 8.60 | 8.60 | 1,559,000 |
| Oct 11, 2024 | 8.35 | 9.23 | 8.35 | 8.53 | 8.53 | 3,236,800 |
| Oct 10, 2024 | 8.11 | 8.65 | 7.22 | 8.30 | 8.30 | 4,182,500 |
| Oct 09, 2024 | 9.39 | 10.15 | 7.96 | 8.75 | 8.75 | 26,263,300 |
| Oct 08, 2024 | 4.16 | 9.42 | 4.16 | 7.93 | 7.93 | 68,968,800 |
| Oct 07, 2024 | 4.15 | 5.70 | 4.14 | 4.32 | 4.32 | 15,952,300 |
| Oct 04, 2024 | 8.91 | 9.00 | 6.89 | 7.06 | 7.06 | 1,717,900 |
| Oct 03, 2024 | 11.74 | 11.80 | 9.04 | 9.18 | 9.18 | 1,488,100 |
| Oct 02, 2024 | 13.78 | 14.50 | 11.47 | 12.43 | 12.43 | 1,309,000 |
| Oct 01, 2024 | 15.43 | 15.65 | 13.24 | 14.26 | 14.26 | 1,423,900 |
| Sep 30, 2024 | 15.16 | 17.19 | 14.80 | 16.31 | 16.31 | 1,576,200 |
| Sep 27, 2024 | 13.91 | 14.84 | 12.88 | 14.34 | 14.34 | 1,238,300 |
| Sep 26, 2024 | 12.50 | 14.83 | 12.08 | 12.70 | 12.70 | 1,914,500 |
| Sep 25, 2024 | 15.23 | 16.89 | 10.75 | 11.90 | 11.90 | 2,760,400 |
| Sep 24, 2024 | 16.17 | 18.00 | 13.62 | 14.65 | 14.65 | 3,643,300 |
| Sep 23, 2024 | 11.20 | 19.80 | 11.00 | 18.80 | 18.80 | 13,540,400 |
| Sep 20, 2024 | 8.89 | 11.30 | 8.75 | 10.41 | 10.41 | 1,877,400 |
| Sep 19, 2024 | 8.90 | 10.67 | 8.35 | 8.75 | 8.75 | 1,640,800 |
| Sep 18, 2024 | 7.56 | 9.21 | 7.55 | 8.41 | 8.41 | 1,275,800 |
| Sep 17, 2024 | 6.56 | 8.14 | 6.25 | 7.74 | 7.74 | 1,609,700 |
| Sep 16, 2024 | 5.32 | 6.36 | 5.28 | 6.05 | 6.05 | 793,200 |
| Sep 13, 2024 | 5.75 | 6.47 | 5.16 | 5.47 | 5.47 | 908,300 |
| Sep 12, 2024 | 5.48 | 6.43 | 5.42 | 5.81 | 5.81 | 1,678,500 |
| Sep 11, 2024 | 8.73 | 8.84 | 4.15 | 5.41 | 5.41 | 4,168,700 |
| Sep 10, 2024 | 7.83 | 9.36 | 7.26 | 9.15 | 9.15 | 2,820,000 |
| Sep 09, 2024 | 5.95 | 7.62 | 5.76 | 6.76 | 6.76 | 1,879,800 |
| Sep 06, 2024 | 5.07 | 6.97 | 5.07 | 5.99 | 5.99 | 4,164,400 |
| Sep 05, 2024 | 4.35 | 5.13 | 4.26 | 5.04 | 5.04 | 1,172,400 |
| Sep 04, 2024 | 3.29 | 4.35 | 3.26 | 4.23 | 4.23 | 645,900 |
| Sep 03, 2024 | 3.43 | 3.68 | 3.12 | 3.29 | 3.29 | 262,100 |
| Aug 30, 2024 | 3.94 | 4.44 | 3.20 | 3.42 | 3.42 | 1,045,400 |
| Aug 29, 2024 | 4.00 | 4.73 | 3.88 | 4.36 | 4.36 | 1,397,100 |
| Aug 28, 2024 | 3.35 | 4.42 | 3.31 | 3.91 | 3.91 | 2,155,600 |
| Aug 27, 2024 | 3.31 | 3.60 | 3.07 | 3.25 | 3.25 | 593,700 |
| Aug 26, 2024 | 2.83 | 3.30 | 2.83 | 3.25 | 3.25 | 499,900 |
| Aug 23, 2024 | 2.95 | 2.95 | 2.71 | 2.82 | 2.82 | 277,900 |
| Aug 22, 2024 | 2.58 | 3.14 | 2.56 | 2.88 | 2.88 | 600,500 |
| Aug 21, 2024 | 2.88 | 2.90 | 2.39 | 2.56 | 2.56 | 731,700 |
| Aug 20, 2024 | 3.20 | 3.38 | 2.82 | 2.82 | 2.82 | 499,400 |
| Aug 19, 2024 | 3.38 | 3.50 | 3.06 | 3.31 | 3.31 | 559,200 |
| Aug 16, 2024 | 3.08 | 3.50 | 3.02 | 3.40 | 3.40 | 661,300 |
| Aug 15, 2024 | 3.64 | 3.77 | 3.22 | 3.26 | 3.26 | 297,400 |
| Aug 14, 2024 | 3.41 | 3.79 | 3.20 | 3.61 | 3.61 | 521,500 |
| Aug 13, 2024 | 4.74 | 4.83 | 3.00 | 3.36 | 3.36 | 2,054,700 |
| Aug 12, 2024 | 3.48 | 4.40 | 3.17 | 4.34 | 4.34 | 1,074,700 |
| Aug 09, 2024 | 3.12 | 3.75 | 3.07 | 3.24 | 3.24 | 782,400 |
| Aug 08, 2024 | 2.84 | 3.30 | 2.61 | 3.21 | 3.21 | 899,700 |
| Aug 07, 2024 | 2.79 | 2.83 | 2.35 | 2.46 | 2.46 | 222,400 |
| Aug 06, 2024 | 2.50 | 2.98 | 2.47 | 2.86 | 2.86 | 481,700 |
| Aug 05, 2024 | 2.20 | 2.65 | 2.16 | 2.52 | 2.52 | 354,700 |
| Aug 02, 2024 | 2.20 | 2.55 | 2.08 | 2.45 | 2.45 | 378,800 |
| Aug 01, 2024 | 1.97 | 2.39 | 1.95 | 2.18 | 2.18 | 587,000 |
| Jul 31, 2024 | 1.75 | 2.05 | 1.72 | 1.93 | 1.93 | 133,100 |
| Jul 30, 2024 | 1.75 | 1.75 | 1.58 | 1.72 | 1.72 | 28,800 |
| Jul 29, 2024 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | 23,300 |
| Jul 26, 2024 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | 30,600 |
| Jul 25, 2024 | 1.77 | 1.79 | 1.69 | 1.75 | 1.75 | 33,800 |
| Jul 24, 2024 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | 38,900 |
| Jul 23, 2024 | 1.76 | 1.83 | 1.65 | 1.76 | 1.76 | 55,900 |
| Jul 22, 2024 | 1.94 | 1.94 | 1.72 | 1.73 | 1.73 | 134,500 |
| Jul 19, 2024 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | 45,000 |
| Jul 18, 2024 | 1.96 | 2.03 | 1.89 | 1.99 | 1.99 | 93,100 |
| Jul 17, 2024 | 1.89 | 2.04 | 1.86 | 1.96 | 1.96 | 189,300 |
| Jul 16, 2024 | 2.16 | 2.18 | 1.82 | 1.93 | 1.93 | 5,219,500 |
| Jul 15, 2024 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 32,700 |
| Jul 12, 2024 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | 13,200 |
| Jul 11, 2024 | 1.96 | 1.98 | 1.91 | 1.97 | 1.97 | 15,100 |
| Jul 10, 2024 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 9,600 |
| Jul 09, 2024 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 9,400 |
| Jul 08, 2024 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 13,300 |
| Jul 05, 2024 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | 14,900 |
| Jul 03, 2024 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | 15,200 |
| Jul 02, 2024 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 14,400 |
| Jul 01, 2024 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | 12,300 |
| Jun 28, 2024 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 24,600 |
| Jun 27, 2024 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 19,000 |
| Jun 26, 2024 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | 40,300 |
| Jun 25, 2024 | 1.78 | 1.87 | 1.70 | 1.70 | 1.70 | 52,800 |
| Jun 24, 2024 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | 24,500 |
| Jun 21, 2024 | 1.96 | 1.98 | 1.77 | 1.83 | 1.83 | 103,900 |
| Jun 20, 2024 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 28,100 |
| Jun 18, 2024 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | 15,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.