Laser Photonics Corporation (LASE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.1600 | 2.1600 | 2.1212 | 2.1212 | 2.1212 | 1,659 |
| 17 May 2024 | 2.1200 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 73,900 |
| 16 May 2024 | 2.1900 | 2.2180 | 2.0500 | 2.0800 | 2.0800 | 79,500 |
| 15 May 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 68,700 |
| 14 May 2024 | 2.2500 | 2.4100 | 2.1000 | 2.2400 | 2.2400 | 302,000 |
| 13 May 2024 | 2.4300 | 2.7800 | 2.3500 | 2.6200 | 2.6200 | 256,300 |
| 10 May 2024 | 2.2500 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 46,500 |
| 09 May 2024 | 2.3200 | 2.5000 | 2.2300 | 2.3100 | 2.3100 | 139,100 |
| 08 May 2024 | 2.1300 | 2.4700 | 2.1140 | 2.4100 | 2.4100 | 174,800 |
| 07 May 2024 | 2.0500 | 2.1750 | 2.0340 | 2.1300 | 2.1300 | 63,500 |
| 06 May 2024 | 2.0700 | 2.1200 | 1.9900 | 2.0700 | 2.0700 | 60,900 |
| 03 May 2024 | 2.0300 | 2.0900 | 2.0170 | 2.0400 | 2.0400 | 36,300 |
| 02 May 2024 | 2.0100 | 2.0900 | 1.9610 | 2.0600 | 2.0600 | 56,700 |
| 01 May 2024 | 1.9800 | 2.0500 | 1.8800 | 1.9500 | 1.9500 | 129,400 |
| 30 Apr 2024 | 2.0100 | 2.0800 | 1.9200 | 1.9400 | 1.9400 | 126,400 |
| 29 Apr 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 92,900 |
| 26 Apr 2024 | 2.0900 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 164,000 |
| 25 Apr 2024 | 2.1700 | 2.2700 | 2.0900 | 2.1900 | 2.1900 | 600,200 |
| 24 Apr 2024 | 2.0900 | 2.1800 | 2.0500 | 2.0700 | 2.0700 | 51,200 |
| 23 Apr 2024 | 2.0900 | 2.1800 | 2.0500 | 2.1400 | 2.1400 | 100,600 |
| 22 Apr 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 72,900 |
| 19 Apr 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1900 | 2.1900 | 133,900 |
| 18 Apr 2024 | 2.1400 | 2.3500 | 2.1400 | 2.2500 | 2.2500 | 193,700 |
| 17 Apr 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1300 | 2.1300 | 126,800 |
| 16 Apr 2024 | 1.8000 | 2.3800 | 1.7800 | 2.2900 | 2.2900 | 580,800 |
| 15 Apr 2024 | 2.1200 | 2.2100 | 1.8400 | 1.9600 | 1.9600 | 433,500 |
| 12 Apr 2024 | 2.1900 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 411,700 |
| 11 Apr 2024 | 2.4100 | 2.4800 | 2.1000 | 2.3000 | 2.3000 | 830,100 |
| 10 Apr 2024 | 2.4200 | 3.0500 | 2.2100 | 2.5100 | 2.5100 | 5,192,400 |
| 09 Apr 2024 | 3.9700 | 4.4800 | 2.5300 | 2.5900 | 2.5900 | 111,996,200 |
| 08 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 24,700 |
| 05 Apr 2024 | 1.4500 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 53,800 |
| 04 Apr 2024 | 1.4100 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 81,000 |
| 03 Apr 2024 | 1.3900 | 1.4800 | 1.3460 | 1.4300 | 1.4300 | 31,600 |
| 02 Apr 2024 | 1.3300 | 1.5200 | 1.3000 | 1.4100 | 1.4100 | 151,300 |
| 01 Apr 2024 | 1.6200 | 1.6300 | 1.3000 | 1.4000 | 1.4000 | 275,600 |
| 28 Mar 2024 | 1.7300 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 107,600 |
| 27 Mar 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 79,300 |
| 26 Mar 2024 | 1.6100 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 176,000 |
| 25 Mar 2024 | 1.7400 | 1.8000 | 1.5400 | 1.5500 | 1.5500 | 318,300 |
| 22 Mar 2024 | 2.1200 | 2.4800 | 1.7500 | 1.8500 | 1.8500 | 2,091,200 |
| 21 Mar 2024 | 1.6700 | 2.0800 | 1.5700 | 2.0300 | 2.0300 | 9,951,400 |
| 20 Mar 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 59,200 |
| 19 Mar 2024 | 1.7100 | 1.7500 | 1.5100 | 1.5500 | 1.5500 | 76,200 |
| 18 Mar 2024 | 1.5500 | 1.7500 | 1.5400 | 1.6800 | 1.6800 | 88,200 |
| 15 Mar 2024 | 1.5700 | 1.6800 | 1.5170 | 1.5600 | 1.5600 | 94,100 |
| 14 Mar 2024 | 1.6500 | 1.7600 | 1.5300 | 1.5700 | 1.5700 | 90,900 |
| 13 Mar 2024 | 1.7700 | 1.8400 | 1.6000 | 1.6300 | 1.6300 | 105,000 |
| 12 Mar 2024 | 1.8400 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 131,700 |
| 11 Mar 2024 | 1.8500 | 1.9100 | 1.7100 | 1.7500 | 1.7500 | 139,800 |
| 08 Mar 2024 | 2.2600 | 2.4100 | 1.8600 | 1.9200 | 1.9200 | 362,400 |
| 07 Mar 2024 | 1.7300 | 2.4600 | 1.7300 | 2.2500 | 2.2500 | 1,280,000 |
| 06 Mar 2024 | 1.6900 | 1.9810 | 1.5200 | 1.7800 | 1.7800 | 912,600 |
| 05 Mar 2024 | 1.3000 | 1.9200 | 1.2800 | 1.6110 | 1.6110 | 1,858,300 |
| 04 Mar 2024 | 1.4000 | 1.4000 | 1.2100 | 1.2800 | 1.2800 | 194,600 |
| 01 Mar 2024 | 1.3300 | 1.5300 | 1.3000 | 1.3800 | 1.3800 | 698,300 |
| 29 Feb 2024 | 1.1900 | 1.5400 | 1.0500 | 1.4500 | 1.4500 | 7,788,900 |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 5,500 |
| 27 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 13,800 |
| 26 Feb 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 29,400 |
| 23 Feb 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 21,100 |
| 22 Feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0310 | 1.0310 | 35,600 |
| 21 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 30,000 |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 18,200 |
| 16 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 18,100 |
| 15 Feb 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0650 | 1.0650 | 50,600 |
| 14 Feb 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 27,000 |
| 13 Feb 2024 | 1.0250 | 1.0250 | 0.9800 | 0.9860 | 0.9860 | 23,900 |
| 12 Feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 13,000 |
| 09 Feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 60,300 |
| 08 Feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 52,600 |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 17,000 |
| 06 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 21,900 |
| 05 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 9,300 |
| 02 Feb 2024 | 1.0480 | 1.1000 | 1.0320 | 1.0800 | 1.0800 | 6,900 |
| 01 Feb 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 40,100 |
| 31 Jan 2024 | 1.0900 | 1.0900 | 1.0170 | 1.0600 | 1.0600 | 42,700 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 9,100 |
| 29 Jan 2024 | 1.0600 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 26,900 |
| 26 Jan 2024 | 1.0500 | 1.0550 | 1.0000 | 1.0300 | 1.0300 | 23,200 |
| 25 Jan 2024 | 1.0600 | 1.0940 | 1.0200 | 1.0400 | 1.0400 | 27,700 |
| 24 Jan 2024 | 1.0500 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 57,000 |
| 23 Jan 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 15,400 |
| 22 Jan 2024 | 1.0800 | 1.1290 | 1.0500 | 1.0800 | 1.0800 | 27,900 |
| 19 Jan 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1100 | 1.1100 | 32,700 |
| 18 Jan 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 36,300 |
| 17 Jan 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 31,200 |
| 16 Jan 2024 | 1.1100 | 1.1600 | 1.0300 | 1.1060 | 1.1060 | 176,300 |
| 12 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 24,900 |
| 11 Jan 2024 | 1.0800 | 1.0900 | 0.9900 | 1.0100 | 1.0100 | 59,100 |
| 10 Jan 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0400 | 1.0400 | 51,500 |
| 09 Jan 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 47,000 |
| 08 Jan 2024 | 1.0500 | 1.0790 | 1.0100 | 1.0200 | 1.0200 | 87,000 |
| 05 Jan 2024 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 45,800 |
| 04 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 43,600 |
| 03 Jan 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 51,100 |
| 02 Jan 2024 | 1.1900 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 72,300 |
| 29 Dec 2023 | 1.3100 | 1.3100 | 1.1200 | 1.1800 | 1.1800 | 62,500 |
| 28 Dec 2023 | 1.4300 | 1.4400 | 1.2700 | 1.2700 | 1.2700 | 92,900 |
| 27 Dec 2023 | 1.3500 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 89,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.