Laser Photonics Corp NASDAQ:LASE Historical Prices

Below are the 370 trading days of historical prices for LASE.

# Exchange Symbol Date Open High Low Close
370 NASDAQ LASE Thu, Mar 21, 2024 1.67 2.08 1.57 2.03
369 NASDAQ LASE Wed, Mar 20, 2024 1.55 1.56 1.51 1.54
368 NASDAQ LASE Tue, Mar 19, 2024 1.71 1.75 1.51 1.55
367 NASDAQ LASE Mon, Mar 18, 2024 1.55 1.75 1.54 1.68
366 NASDAQ LASE Fri, Mar 15, 2024 1.57 1.68 1.52 1.56
365 NASDAQ LASE Thu, Mar 14, 2024 1.65 1.76 1.53 1.57
364 NASDAQ LASE Wed, Mar 13, 2024 1.77 1.84 1.60 1.63
363 NASDAQ LASE Tue, Mar 12, 2024 1.84 1.94 1.80 1.84
362 NASDAQ LASE Mon, Mar 11, 2024 1.85 1.91 1.71 1.75
361 NASDAQ LASE Fri, Mar 8, 2024 2.26 2.41 1.86 1.92
360 NASDAQ LASE Thu, Mar 7, 2024 1.73 2.46 1.73 2.25
359 NASDAQ LASE Wed, Mar 6, 2024 1.69 1.98 1.52 1.78
358 NASDAQ LASE Tue, Mar 5, 2024 1.30 1.92 1.28 1.61
357 NASDAQ LASE Mon, Mar 4, 2024 1.40 1.40 1.21 1.28
356 NASDAQ LASE Fri, Mar 1, 2024 1.33 1.53 1.30 1.38
355 NASDAQ LASE Thu, Feb 29, 2024 1.19 1.54 1.05 1.45
354 NASDAQ LASE Wed, Feb 28, 2024 1.05 1.05 1.03 1.04
353 NASDAQ LASE Tue, Feb 27, 2024 1.01 1.05 1.01 1.04
352 NASDAQ LASE Mon, Feb 26, 2024 1.02 1.05 1.00 1.03
351 NASDAQ LASE Fri, Feb 23, 2024 1.06 1.07 1.01 1.02
350 NASDAQ LASE Thu, Feb 22, 2024 1.05 1.09 1.03 1.03
349 NASDAQ LASE Wed, Feb 21, 2024 1.09 1.10 1.06 1.07
348 NASDAQ LASE Tue, Feb 20, 2024 1.08 1.08 1.06 1.07
347 NASDAQ LASE Fri, Feb 16, 2024 1.09 1.10 1.06 1.06
346 NASDAQ LASE Thu, Feb 15, 2024 1.00 1.07 1.00 1.07
345 NASDAQ LASE Wed, Feb 14, 2024 0.99 1.04 0.98 1.01
344 NASDAQ LASE Tue, Feb 13, 2024 1.03 1.03 0.98 0.99
343 NASDAQ LASE Mon, Feb 12, 2024 1.00 1.05 0.99 1.04
342 NASDAQ LASE Fri, Feb 9, 2024 1.03 1.05 0.99 1.03
341 NASDAQ LASE Thu, Feb 8, 2024 1.01 1.06 1.01 1.04
340 NASDAQ LASE Wed, Feb 7, 2024 1.09 1.09 1.03 1.07
339 NASDAQ LASE Tue, Feb 6, 2024 1.04 1.10 1.04 1.07
338 NASDAQ LASE Mon, Feb 5, 2024 1.09 1.10 1.06 1.10
337 NASDAQ LASE Fri, Feb 2, 2024 1.05 1.10 1.03 1.08
336 NASDAQ LASE Thu, Feb 1, 2024 1.05 1.11 1.04 1.07
335 NASDAQ LASE Wed, Jan 31, 2024 1.09 1.09 1.02 1.06
334 NASDAQ LASE Tue, Jan 30, 2024 1.10 1.10 1.06 1.10
333 NASDAQ LASE Mon, Jan 29, 2024 1.06 1.10 1.02 1.10
332 NASDAQ LASE Fri, Jan 26, 2024 1.05 1.06 1.00 1.03
331 NASDAQ LASE Thu, Jan 25, 2024 1.06 1.09 1.02 1.04
330 NASDAQ LASE Wed, Jan 24, 2024 1.05 1.11 1.01 1.03
329 NASDAQ LASE Tue, Jan 23, 2024 1.09 1.10 1.04 1.06
328 NASDAQ LASE Mon, Jan 22, 2024 1.08 1.13 1.05 1.08
327 NASDAQ LASE Fri, Jan 19, 2024 1.19 1.19 1.05 1.11
326 NASDAQ LASE Thu, Jan 18, 2024 1.16 1.16 1.08 1.13
325 NASDAQ LASE Wed, Jan 17, 2024 1.12 1.12 1.05 1.09
324 NASDAQ LASE Tue, Jan 16, 2024 1.11 1.16 1.03 1.11
323 NASDAQ LASE Fri, Jan 12, 2024 1.07 1.07 1.00 1.06
322 NASDAQ LASE Thu, Jan 11, 2024 1.08 1.09 0.99 1.01
321 NASDAQ LASE Wed, Jan 10, 2024 1.05 1.10 0.99 1.04
320 NASDAQ LASE Tue, Jan 9, 2024 1.02 1.12 1.02 1.03
319 NASDAQ LASE Mon, Jan 8, 2024 1.05 1.08 1.01 1.02
318 NASDAQ LASE Fri, Jan 5, 2024 1.14 1.15 1.06 1.08
317 NASDAQ LASE Thu, Jan 4, 2024 1.14 1.15 1.10 1.10
316 NASDAQ LASE Wed, Jan 3, 2024 1.17 1.17 1.10 1.11
315 NASDAQ LASE Tue, Jan 2, 2024 1.19 1.22 1.10 1.12
314 NASDAQ LASE Fri, Dec 29, 2023 1.31 1.31 1.12 1.18
313 NASDAQ LASE Thu, Dec 28, 2023 1.43 1.44 1.27 1.27
312 NASDAQ LASE Wed, Dec 27, 2023 1.35 1.44 1.32 1.33
311 NASDAQ LASE Tue, Dec 26, 2023 1.37 1.46 1.37 1.41
310 NASDAQ LASE Fri, Dec 22, 2023 1.41 1.49 1.35 1.44
309 NASDAQ LASE Thu, Dec 21, 2023 1.11 1.40 1.11 1.37
308 NASDAQ LASE Wed, Dec 20, 2023 1.14 1.20 1.10 1.12
307 NASDAQ LASE Tue, Dec 19, 2023 1.17 1.30 1.10 1.10
306 NASDAQ LASE Mon, Dec 18, 2023 1.43 1.43 1.16 1.22
305 NASDAQ LASE Fri, Dec 15, 2023 1.14 1.47 1.12 1.34
304 NASDAQ LASE Thu, Dec 14, 2023 1.00 1.13 0.94 1.10
303 NASDAQ LASE Wed, Dec 13, 2023 0.95 0.99 0.84 0.94
302 NASDAQ LASE Tue, Dec 12, 2023 0.93 0.96 0.89 0.95
301 NASDAQ LASE Mon, Dec 11, 2023 0.85 0.90 0.84 0.84
300 NASDAQ LASE Fri, Dec 8, 2023 0.85 0.91 0.85 0.88
299 NASDAQ LASE Thu, Dec 7, 2023 0.81 0.92 0.78 0.83
298 NASDAQ LASE Wed, Dec 6, 2023 0.98 0.98 0.85 0.87
297 NASDAQ LASE Tue, Dec 5, 2023 1.06 1.12 0.89 0.93
296 NASDAQ LASE Mon, Dec 4, 2023 1.08 1.11 1.00 1.08
295 NASDAQ LASE Fri, Dec 1, 2023 0.95 1.30 0.95 1.04
294 NASDAQ LASE Thu, Nov 30, 2023 0.78 0.95 0.74 0.95
293 NASDAQ LASE Wed, Nov 29, 2023 0.73 0.74 0.69 0.73
292 NASDAQ LASE Tue, Nov 28, 2023 0.71 0.72 0.69 0.71
291 NASDAQ LASE Mon, Nov 27, 2023 0.73 0.73 0.69 0.72
290 NASDAQ LASE Fri, Nov 24, 2023 0.75 0.75 0.70 0.70
289 NASDAQ LASE Wed, Nov 22, 2023 0.68 0.75 0.68 0.69
288 NASDAQ LASE Tue, Nov 21, 2023 0.73 0.74 0.69 0.69
287 NASDAQ LASE Mon, Nov 20, 2023 0.74 0.80 0.67 0.74
286 NASDAQ LASE Fri, Nov 17, 2023 0.79 0.79 0.74 0.74
285 NASDAQ LASE Thu, Nov 16, 2023 0.73 0.77 0.73 0.74
284 NASDAQ LASE Wed, Nov 15, 2023 0.78 0.78 0.73 0.73
283 NASDAQ LASE Tue, Nov 14, 2023 0.80 0.80 0.76 0.76
282 NASDAQ LASE Mon, Nov 13, 2023 0.85 0.85 0.76 0.79
281 NASDAQ LASE Fri, Nov 10, 2023 0.83 0.88 0.80 0.83
280 NASDAQ LASE Thu, Nov 9, 2023 0.91 0.91 0.76 0.79
279 NASDAQ LASE Wed, Nov 8, 2023 0.91 0.91 0.87 0.87
278 NASDAQ LASE Tue, Nov 7, 2023 0.91 0.91 0.88 0.88
277 NASDAQ LASE Mon, Nov 6, 2023 0.91 0.91 0.89 0.89
276 NASDAQ LASE Fri, Nov 3, 2023 0.91 0.91 0.87 0.89
275 NASDAQ LASE Thu, Nov 2, 2023 0.91 0.94 0.87 0.89
274 NASDAQ LASE Wed, Nov 1, 2023 0.91 0.91 0.88 0.88
273 NASDAQ LASE Tue, Oct 31, 2023 0.90 0.96 0.87 0.91
272 NASDAQ LASE Mon, Oct 30, 2023 0.87 0.90 0.87 0.88
271 NASDAQ LASE Fri, Oct 27, 2023 0.89 0.90 0.86 0.88
270 NASDAQ LASE Thu, Oct 26, 2023 0.95 0.95 0.88 0.88
269 NASDAQ LASE Wed, Oct 25, 2023 0.96 0.98 0.95 0.95
268 NASDAQ LASE Tue, Oct 24, 2023 0.97 1.00 0.92 0.95
267 NASDAQ LASE Mon, Oct 23, 2023 1.03 1.06 0.87 0.87
266 NASDAQ LASE Fri, Oct 20, 2023 1.15 1.15 1.05 1.06
265 NASDAQ LASE Thu, Oct 19, 2023 1.19 1.23 1.05 1.11
264 NASDAQ LASE Wed, Oct 18, 2023 1.24 1.26 1.18 1.20
263 NASDAQ LASE Tue, Oct 17, 2023 1.30 1.32 1.21 1.23
262 NASDAQ LASE Mon, Oct 16, 2023 1.30 1.30 1.21 1.23
261 NASDAQ LASE Fri, Oct 13, 2023 1.32 1.37 1.27 1.27
260 NASDAQ LASE Thu, Oct 12, 2023 1.39 1.39 1.25 1.29
259 NASDAQ LASE Wed, Oct 11, 2023 1.36 1.39 1.32 1.33
258 NASDAQ LASE Tue, Oct 10, 2023 1.40 1.40 1.32 1.35
257 NASDAQ LASE Mon, Oct 9, 2023 1.45 1.45 1.30 1.35
256 NASDAQ LASE Fri, Oct 6, 2023 1.33 1.39 1.27 1.30
255 NASDAQ LASE Thu, Oct 5, 2023 1.34 1.40 1.28 1.31
254 NASDAQ LASE Wed, Oct 4, 2023 1.40 1.40 1.33 1.34
253 NASDAQ LASE Tue, Oct 3, 2023 1.49 1.49 1.33 1.33
252 NASDAQ LASE Mon, Oct 2, 2023 1.39 1.51 1.39 1.48
251 NASDAQ LASE Fri, Sep 29, 2023 1.40 1.43 1.37 1.40
250 NASDAQ LASE Thu, Sep 28, 2023 1.39 1.44 1.30 1.41
249 NASDAQ LASE Wed, Sep 27, 2023 1.47 1.50 1.36 1.36
248 NASDAQ LASE Tue, Sep 26, 2023 1.53 1.53 1.43 1.43
247 NASDAQ LASE Mon, Sep 25, 2023 1.65 1.65 1.45 1.47
246 NASDAQ LASE Fri, Sep 22, 2023 1.68 1.78 1.63 1.63
245 NASDAQ LASE Thu, Sep 21, 2023 1.66 1.74 1.62 1.64
244 NASDAQ LASE Wed, Sep 20, 2023 1.77 1.78 1.66 1.67
243 NASDAQ LASE Tue, Sep 19, 2023 1.82 1.82 1.73 1.80
242 NASDAQ LASE Mon, Sep 18, 2023 1.90 1.95 1.73 1.76
241 NASDAQ LASE Fri, Sep 15, 2023 1.98 2.06 1.90 1.91
240 NASDAQ LASE Thu, Sep 14, 2023 2.01 2.11 1.99 2.02
239 NASDAQ LASE Wed, Sep 13, 2023 1.97 2.14 1.97 2.00
238 NASDAQ LASE Tue, Sep 12, 2023 2.08 2.16 1.97 2.04
237 NASDAQ LASE Mon, Sep 11, 2023 2.06 2.06 2.06 2.06
236 NASDAQ LASE Fri, Sep 8, 2023 2.12 2.38 2.10 2.12
235 NASDAQ LASE Thu, Sep 7, 2023 1.92 2.43 1.87 2.26
234 NASDAQ LASE Wed, Sep 6, 2023 1.89 1.91 1.83 1.83
233 NASDAQ LASE Tue, Sep 5, 2023 1.97 2.00 1.84 1.85
232 NASDAQ LASE Fri, Sep 1, 2023 1.88 1.99 1.88 1.96
231 NASDAQ LASE Thu, Aug 31, 2023 2.03 2.04 1.93 1.95
230 NASDAQ LASE Wed, Aug 30, 2023 1.93 2.09 1.92 2.01
229 NASDAQ LASE Tue, Aug 29, 2023 2.13 2.13 1.93 1.93
228 NASDAQ LASE Mon, Aug 28, 2023 1.88 2.02 1.80 1.90
227 NASDAQ LASE Fri, Aug 25, 2023 2.06 2.13 1.85 1.93
226 NASDAQ LASE Thu, Aug 24, 2023 2.25 2.33 1.94 1.99
225 NASDAQ LASE Wed, Aug 23, 2023 1.89 2.24 1.89 2.20
224 NASDAQ LASE Tue, Aug 22, 2023 1.56 1.88 1.56 1.81
223 NASDAQ LASE Mon, Aug 21, 2023 1.62 1.64 1.51 1.54
222 NASDAQ LASE Fri, Aug 18, 2023 1.69 1.71 1.59 1.63
221 NASDAQ LASE Thu, Aug 17, 2023 1.83 1.83 1.62 1.62
220 NASDAQ LASE Wed, Aug 16, 2023 1.83 1.86 1.77 1.77
219 NASDAQ LASE Tue, Aug 15, 2023 2.10 2.11 1.75 1.77
218 NASDAQ LASE Mon, Aug 14, 2023 2.25 2.30 2.11 2.20
217 NASDAQ LASE Fri, Aug 11, 2023 2.28 2.39 2.27 2.34
216 NASDAQ LASE Thu, Aug 10, 2023 2.38 2.38 2.20 2.20
215 NASDAQ LASE Wed, Aug 9, 2023 2.24 2.52 2.24 2.35
214 NASDAQ LASE Tue, Aug 8, 2023 2.32 2.48 2.24 2.32
213 NASDAQ LASE Mon, Aug 7, 2023 2.56 2.56 2.34 2.37
212 NASDAQ LASE Fri, Aug 4, 2023 2.60 2.68 2.55 2.56
211 NASDAQ LASE Thu, Aug 3, 2023 2.66 2.74 2.55 2.60
210 NASDAQ LASE Wed, Aug 2, 2023 2.67 2.80 2.58 2.67
209 NASDAQ LASE Tue, Aug 1, 2023 2.69 2.69 2.58 2.69
208 NASDAQ LASE Mon, Jul 31, 2023 2.60 2.70 2.56 2.62
207 NASDAQ LASE Fri, Jul 28, 2023 2.57 2.65 2.53 2.56
206 NASDAQ LASE Thu, Jul 27, 2023 2.59 2.63 2.53 2.56
205 NASDAQ LASE Wed, Jul 26, 2023 2.66 2.66 2.51 2.55
204 NASDAQ LASE Tue, Jul 25, 2023 2.64 2.64 2.50 2.53
203 NASDAQ LASE Mon, Jul 24, 2023 2.70 2.70 2.54 2.61
202 NASDAQ LASE Fri, Jul 21, 2023 2.57 2.67 2.51 2.60
201 NASDAQ LASE Thu, Jul 20, 2023 2.69 2.70 2.52 2.60
200 NASDAQ LASE Wed, Jul 19, 2023 2.66 2.69 2.57 2.61
199 NASDAQ LASE Tue, Jul 18, 2023 2.71 2.75 2.47 2.69
198 NASDAQ LASE Mon, Jul 17, 2023 2.70 2.84 2.70 2.74
197 NASDAQ LASE Fri, Jul 14, 2023 2.84 2.84 2.73 2.74
196 NASDAQ LASE Thu, Jul 13, 2023 2.84 2.87 2.77 2.80
195 NASDAQ LASE Wed, Jul 12, 2023 2.96 2.96 2.79 2.86
194 NASDAQ LASE Tue, Jul 11, 2023 2.85 2.93 2.75 2.93
193 NASDAQ LASE Mon, Jul 10, 2023 2.99 3.00 2.86 2.87
192 NASDAQ LASE Fri, Jul 7, 2023 3.04 3.04 2.85 2.90
191 NASDAQ LASE Thu, Jul 6, 2023 3.09 3.09 2.85 2.85
190 NASDAQ LASE Wed, Jul 5, 2023 3.03 3.05 2.94 3.00
189 NASDAQ LASE Mon, Jul 3, 2023 3.17 3.17 2.97 3.08
188 NASDAQ LASE Fri, Jun 30, 2023 3.15 3.15 3.05 3.10
187 NASDAQ LASE Thu, Jun 29, 2023 3.05 3.15 3.05 3.12
186 NASDAQ LASE Wed, Jun 28, 2023 3.00 3.14 2.95 3.07
185 NASDAQ LASE Tue, Jun 27, 2023 2.93 3.02 2.82 2.93
184 NASDAQ LASE Mon, Jun 26, 2023 3.03 3.03 2.88 2.92
183 NASDAQ LASE Fri, Jun 23, 2023 2.96 3.05 2.85 2.99
182 NASDAQ LASE Thu, Jun 22, 2023 2.98 2.99 2.82 2.96
181 NASDAQ LASE Wed, Jun 21, 2023 3.00 3.00 2.90 2.91
180 NASDAQ LASE Tue, Jun 20, 2023 3.06 3.20 2.90 2.98
179 NASDAQ LASE Fri, Jun 16, 2023 3.16 3.33 2.97 3.09
178 NASDAQ LASE Thu, Jun 15, 2023 3.52 3.56 3.10 3.14
177 NASDAQ LASE Wed, Jun 14, 2023 3.73 3.73 3.33 3.44
176 NASDAQ LASE Tue, Jun 13, 2023 3.84 3.84 3.54 3.67
175 NASDAQ LASE Mon, Jun 12, 2023 4.05 4.05 3.63 3.66
174 NASDAQ LASE Fri, Jun 9, 2023 3.90 4.17 3.77 3.89
173 NASDAQ LASE Thu, Jun 8, 2023 3.80 3.91 3.60 3.88
172 NASDAQ LASE Wed, Jun 7, 2023 3.27 3.78 3.27 3.60
171 NASDAQ LASE Tue, Jun 6, 2023 3.13 3.46 3.11 3.40
170 NASDAQ LASE Mon, Jun 5, 2023 3.27 3.37 3.19 3.28
169 NASDAQ LASE Fri, Jun 2, 2023 3.08 3.52 3.04 3.35
168 NASDAQ LASE Thu, Jun 1, 2023 2.93 3.10 2.93 3.08
167 NASDAQ LASE Wed, May 31, 2023 2.92 3.07 2.92 2.99
166 NASDAQ LASE Tue, May 30, 2023 3.02 3.09 2.95 3.01
165 NASDAQ LASE Fri, May 26, 2023 3.10 3.10 2.90 3.04
164 NASDAQ LASE Thu, May 25, 2023 3.04 3.10 2.94 3.09
163 NASDAQ LASE Wed, May 24, 2023 3.05 3.09 2.93 2.96
162 NASDAQ LASE Tue, May 23, 2023 3.01 3.08 2.95 3.00
161 NASDAQ LASE Mon, May 22, 2023 2.99 3.06 2.94 2.97
160 NASDAQ LASE Fri, May 19, 2023 2.82 3.15 2.82 2.98
159 NASDAQ LASE Thu, May 18, 2023 2.75 2.97 2.70 2.86
158 NASDAQ LASE Wed, May 17, 2023 2.83 2.85 2.72 2.80
157 NASDAQ LASE Tue, May 16, 2023 2.89 2.90 2.81 2.87
156 NASDAQ LASE Mon, May 15, 2023 2.98 2.99 2.90 2.91
155 NASDAQ LASE Fri, May 12, 2023 2.98 2.98 2.90 2.90
154 NASDAQ LASE Thu, May 11, 2023 3.14 3.16 2.77 2.90
153 NASDAQ LASE Wed, May 10, 2023 2.99 3.73 2.97 3.59
152 NASDAQ LASE Tue, May 9, 2023 3.08 3.12 2.92 2.98
151 NASDAQ LASE Mon, May 8, 2023 2.98 3.12 2.89 3.09
150 NASDAQ LASE Fri, May 5, 2023 3.05 3.05 2.94 3.03
149 NASDAQ LASE Thu, May 4, 2023 2.90 3.10 2.90 2.93
148 NASDAQ LASE Wed, May 3, 2023 2.98 3.04 2.91 2.95
147 NASDAQ LASE Tue, May 2, 2023 3.09 3.09 2.90 3.04
146 NASDAQ LASE Mon, May 1, 2023 3.20 3.20 2.99 3.07
145 NASDAQ LASE Fri, Apr 28, 2023 3.16 3.31 3.01 3.15
144 NASDAQ LASE Thu, Apr 27, 2023 2.93 3.22 2.93 3.22
143 NASDAQ LASE Wed, Apr 26, 2023 2.90 2.98 2.74 2.93
142 NASDAQ LASE Tue, Apr 25, 2023 2.89 2.93 2.70 2.73
141 NASDAQ LASE Mon, Apr 24, 2023 2.84 2.89 2.69 2.86
140 NASDAQ LASE Fri, Apr 21, 2023 3.06 3.11 2.74 2.81
139 NASDAQ LASE Thu, Apr 20, 2023 2.87 3.00 2.87 2.94
138 NASDAQ LASE Wed, Apr 19, 2023 2.68 2.97 2.68 2.87
137 NASDAQ LASE Tue, Apr 18, 2023 2.82 3.15 2.70 2.71
136 NASDAQ LASE Mon, Apr 17, 2023 3.34 3.69 2.59 2.79
135 NASDAQ LASE Fri, Apr 14, 2023 4.34 4.49 3.98 4.10
134 NASDAQ LASE Thu, Apr 13, 2023 4.28 4.52 4.05 4.28
133 NASDAQ LASE Wed, Apr 12, 2023 4.54 4.56 4.01 4.08
132 NASDAQ LASE Tue, Apr 11, 2023 4.27 4.53 4.16 4.40
131 NASDAQ LASE Mon, Apr 10, 2023 3.56 4.20 3.56 4.01
130 NASDAQ LASE Thu, Apr 6, 2023 3.80 3.80 3.36 3.62
129 NASDAQ LASE Wed, Apr 5, 2023 4.00 4.20 3.63 3.78
128 NASDAQ LASE Tue, Apr 4, 2023 4.45 4.52 4.02 4.02
127 NASDAQ LASE Mon, Apr 3, 2023 4.54 4.73 4.36 4.53
126 NASDAQ LASE Fri, Mar 31, 2023 4.80 4.99 4.52 4.67
125 NASDAQ LASE Thu, Mar 30, 2023 5.00 5.30 4.31 4.73
124 NASDAQ LASE Wed, Mar 29, 2023 6.93 7.05 6.02 6.13
123 NASDAQ LASE Tue, Mar 28, 2023 6.16 7.23 6.00 6.70
122 NASDAQ LASE Mon, Mar 27, 2023 5.23 5.88 5.11 5.82
121 NASDAQ LASE Fri, Mar 24, 2023 4.94 5.19 4.75 5.06
120 NASDAQ LASE Thu, Mar 23, 2023 4.71 5.10 4.60 4.95
119 NASDAQ LASE Wed, Mar 22, 2023 4.65 5.15 4.41 4.43
118 NASDAQ LASE Tue, Mar 21, 2023 4.24 4.87 4.14 4.76
117 NASDAQ LASE Mon, Mar 20, 2023 3.99 4.22 3.97 4.11
116 NASDAQ LASE Fri, Mar 17, 2023 4.08 4.21 3.98 4.21
115 NASDAQ LASE Thu, Mar 16, 2023 4.00 4.44 3.86 4.19
114 NASDAQ LASE Wed, Mar 15, 2023 4.00 4.15 3.96 4.07
113 NASDAQ LASE Tue, Mar 14, 2023 4.05 4.33 4.00 4.14
112 NASDAQ LASE Mon, Mar 13, 2023 3.91 4.20 3.81 4.03
111 NASDAQ LASE Fri, Mar 10, 2023 4.13 4.14 3.78 4.02
110 NASDAQ LASE Thu, Mar 9, 2023 4.54 4.62 4.04 4.13
109 NASDAQ LASE Wed, Mar 8, 2023 4.86 5.02 4.33 4.48
108 NASDAQ LASE Tue, Mar 7, 2023 5.17 5.19 4.85 4.91
107 NASDAQ LASE Mon, Mar 6, 2023 5.12 5.49 5.12 5.21
106 NASDAQ LASE Fri, Mar 3, 2023 5.22 5.22 5.02 5.14
105 NASDAQ LASE Thu, Mar 2, 2023 5.09 5.50 5.06 5.18
104 NASDAQ LASE Wed, Mar 1, 2023 5.26 5.54 5.02 5.11
103 NASDAQ LASE Tue, Feb 28, 2023 5.21 5.40 5.20 5.32
102 NASDAQ LASE Mon, Feb 27, 2023 5.22 5.38 4.85 5.34
101 NASDAQ LASE Fri, Feb 24, 2023 5.07 5.28 4.95 5.28
100 NASDAQ LASE Thu, Feb 23, 2023 5.34 5.64 5.11 5.21
99 NASDAQ LASE Wed, Feb 22, 2023 5.02 5.27 4.85 5.24
98 NASDAQ LASE Tue, Feb 21, 2023 5.40 5.49 4.89 5.02
97 NASDAQ LASE Fri, Feb 17, 2023 5.53 5.60 5.27 5.49
96 NASDAQ LASE Thu, Feb 16, 2023 5.60 5.79 5.28 5.47
95 NASDAQ LASE Wed, Feb 15, 2023 5.01 5.70 4.83 5.61
94 NASDAQ LASE Tue, Feb 14, 2023 5.09 5.10 4.80 5.01
93 NASDAQ LASE Mon, Feb 13, 2023 5.38 5.38 4.87 5.15
92 NASDAQ LASE Fri, Feb 10, 2023 5.45 5.45 4.95 5.42
91 NASDAQ LASE Thu, Feb 9, 2023 5.61 5.82 5.39 5.50
90 NASDAQ LASE Wed, Feb 8, 2023 6.01 6.02 4.83 5.48
89 NASDAQ LASE Tue, Feb 7, 2023 6.30 6.44 6.06 6.16
88 NASDAQ LASE Mon, Feb 6, 2023 6.91 6.95 6.06 6.52
87 NASDAQ LASE Fri, Feb 3, 2023 5.76 7.19 5.72 6.90
86 NASDAQ LASE Thu, Feb 2, 2023 5.48 5.93 5.34 5.68
85 NASDAQ LASE Wed, Feb 1, 2023 5.12 5.45 4.96 5.37
84 NASDAQ LASE Tue, Jan 31, 2023 5.00 5.33 4.85 5.22
83 NASDAQ LASE Mon, Jan 30, 2023 4.80 5.19 4.70 4.99
82 NASDAQ LASE Fri, Jan 27, 2023 4.61 5.06 4.51 4.80
81 NASDAQ LASE Thu, Jan 26, 2023 4.59 4.65 4.32 4.64
80 NASDAQ LASE Wed, Jan 25, 2023 4.44 4.68 4.10 4.57
79 NASDAQ LASE Tue, Jan 24, 2023 4.70 4.99 4.26 4.50
78 NASDAQ LASE Mon, Jan 23, 2023 4.10 4.88 4.08 4.81
77 NASDAQ LASE Fri, Jan 20, 2023 3.71 4.07 3.51 4.06
76 NASDAQ LASE Thu, Jan 19, 2023 4.17 4.20 3.54 3.73
75 NASDAQ LASE Wed, Jan 18, 2023 3.82 4.36 3.67 4.25
74 NASDAQ LASE Tue, Jan 17, 2023 3.42 3.79 3.42 3.64
73 NASDAQ LASE Fri, Jan 13, 2023 3.68 3.70 3.30 3.41
72 NASDAQ LASE Thu, Jan 12, 2023 3.36 3.67 3.30 3.61
71 NASDAQ LASE Wed, Jan 11, 2023 2.96 4.12 2.85 3.50
70 NASDAQ LASE Tue, Jan 10, 2023 2.53 2.53 2.32 2.53
69 NASDAQ LASE Mon, Jan 9, 2023 2.28 2.44 2.23 2.41
68 NASDAQ LASE Fri, Jan 6, 2023 2.16 2.36 2.07 2.27
67 NASDAQ LASE Thu, Jan 5, 2023 2.26 2.30 2.08 2.14
66 NASDAQ LASE Wed, Jan 4, 2023 2.10 2.27 2.01 2.22
65 NASDAQ LASE Tue, Jan 3, 2023 2.05 2.19 2.02 2.03
64 NASDAQ LASE Fri, Dec 30, 2022 2.08 2.08 1.96 2.04
63 NASDAQ LASE Thu, Dec 29, 2022 1.92 2.09 1.92 2.05
62 NASDAQ LASE Wed, Dec 28, 2022 2.09 2.21 1.90 1.90
61 NASDAQ LASE Tue, Dec 27, 2022 2.33 2.44 2.09 2.14
60 NASDAQ LASE Fri, Dec 23, 2022 2.19 2.44 1.94 2.41
59 NASDAQ LASE Thu, Dec 22, 2022 1.92 2.17 1.81 2.14
58 NASDAQ LASE Wed, Dec 21, 2022 1.82 2.39 1.82 1.99
57 NASDAQ LASE Tue, Dec 20, 2022 1.66 1.70 1.50 1.54
56 NASDAQ LASE Mon, Dec 19, 2022 1.82 1.82 1.65 1.67
55 NASDAQ LASE Fri, Dec 16, 2022 1.86 1.88 1.81 1.82
54 NASDAQ LASE Thu, Dec 15, 2022 1.84 1.88 1.80 1.82
53 NASDAQ LASE Wed, Dec 14, 2022 1.85 1.90 1.83 1.86
52 NASDAQ LASE Tue, Dec 13, 2022 1.90 1.97 1.84 1.85
51 NASDAQ LASE Mon, Dec 12, 2022 1.88 1.99 1.85 1.90
50 NASDAQ LASE Fri, Dec 9, 2022 2.00 2.08 1.85 1.88
49 NASDAQ LASE Thu, Dec 8, 2022 2.01 2.05 1.96 1.99
48 NASDAQ LASE Wed, Dec 7, 2022 2.01 2.06 1.92 1.95
47 NASDAQ LASE Tue, Dec 6, 2022 2.16 2.21 1.97 2.03
46 NASDAQ LASE Mon, Dec 5, 2022 2.27 2.32 2.07 2.12
45 NASDAQ LASE Fri, Dec 2, 2022 2.13 2.28 2.06 2.26
44 NASDAQ LASE Thu, Dec 1, 2022 2.13 2.15 2.03 2.13
43 NASDAQ LASE Wed, Nov 30, 2022 2.16 2.21 2.05 2.07
42 NASDAQ LASE Tue, Nov 29, 2022 2.11 2.16 2.02 2.12
41 NASDAQ LASE Mon, Nov 28, 2022 2.23 2.33 1.98 2.01
40 NASDAQ LASE Fri, Nov 25, 2022 2.33 2.33 2.20 2.22
39 NASDAQ LASE Wed, Nov 23, 2022 2.28 2.35 2.26 2.29
38 NASDAQ LASE Tue, Nov 22, 2022 2.36 2.36 2.24 2.27
37 NASDAQ LASE Mon, Nov 21, 2022 2.39 2.40 2.25 2.27
36 NASDAQ LASE Fri, Nov 18, 2022 2.55 2.55 2.40 2.42
35 NASDAQ LASE Thu, Nov 17, 2022 2.40 2.60 2.33 2.43
34 NASDAQ LASE Wed, Nov 16, 2022 2.49 2.55 2.27 2.33
33 NASDAQ LASE Tue, Nov 15, 2022 2.62 2.68 2.45 2.46
32 NASDAQ LASE Mon, Nov 14, 2022 2.77 2.80 2.39 2.50
31 NASDAQ LASE Fri, Nov 11, 2022 2.85 2.92 2.76 2.78
30 NASDAQ LASE Thu, Nov 10, 2022 3.28 3.34 2.82 2.85
29 NASDAQ LASE Wed, Nov 9, 2022 3.34 3.50 3.15 3.21
28 NASDAQ LASE Tue, Nov 8, 2022 3.34 3.39 3.13 3.35
27 NASDAQ LASE Mon, Nov 7, 2022 3.01 3.52 3.01 3.49
26 NASDAQ LASE Fri, Nov 4, 2022 3.42 3.43 3.00 3.05
25 NASDAQ LASE Thu, Nov 3, 2022 3.04 3.52 3.04 3.42
24 NASDAQ LASE Wed, Nov 2, 2022 2.97 3.24 2.85 3.03
23 NASDAQ LASE Tue, Nov 1, 2022 2.90 2.99 2.76 2.97
22 NASDAQ LASE Mon, Oct 31, 2022 2.60 2.84 2.57 2.81
21 NASDAQ LASE Fri, Oct 28, 2022 2.86 2.97 2.56 2.69
20 NASDAQ LASE Thu, Oct 27, 2022 2.83 3.22 2.81 2.84
19 NASDAQ LASE Wed, Oct 26, 2022 2.72 2.88 2.62 2.72
18 NASDAQ LASE Tue, Oct 25, 2022 2.81 3.00 2.71 2.77
17 NASDAQ LASE Mon, Oct 24, 2022 3.33 3.50 2.89 2.91
16 NASDAQ LASE Fri, Oct 21, 2022 3.29 3.60 3.26 3.44
15 NASDAQ LASE Thu, Oct 20, 2022 3.68 3.74 3.34 3.43
14 NASDAQ LASE Wed, Oct 19, 2022 3.44 3.89 3.44 3.74
13 NASDAQ LASE Tue, Oct 18, 2022 4.18 4.25 3.51 3.55
12 NASDAQ LASE Mon, Oct 17, 2022 4.88 4.95 3.56 3.94
11 NASDAQ LASE Fri, Oct 14, 2022 5.04 5.25 4.56 4.91
10 NASDAQ LASE Thu, Oct 13, 2022 4.03 4.49 3.83 4.13
9 NASDAQ LASE Wed, Oct 12, 2022 2.49 3.11 2.40 2.93
8 NASDAQ LASE Tue, Oct 11, 2022 2.69 3.30 2.60 2.70
7 NASDAQ LASE Mon, Oct 10, 2022 2.28 2.28 1.82 1.87
6 NASDAQ LASE Fri, Oct 7, 2022 2.33 2.42 2.26 2.26
5 NASDAQ LASE Thu, Oct 6, 2022 2.27 2.56 2.13 2.36
4 NASDAQ LASE Wed, Oct 5, 2022 2.36 2.44 2.26 2.28
3 NASDAQ LASE Tue, Oct 4, 2022 2.36 2.64 2.32 2.37
2 NASDAQ LASE Mon, Oct 3, 2022 2.55 2.87 2.25 2.42
1 NASDAQ LASE Fri, Sep 30, 2022 5.00 5.50 2.56 2.58
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024