Lasertec Corporation (LSRCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 269.50 | 272.90 | 269.50 | 272.90 | 272.90 | 2,601 |
| 03 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 02 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 01 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| 30 Apr 2024 | 229.50 | 234.10 | 226.01 | 226.01 | 226.01 | 2,215 |
| 29 Apr 2024 | 222.29 | 222.29 | 222.29 | 222.29 | 222.29 | 18 |
| 26 Apr 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 4 |
| 25 Apr 2024 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | - |
| 24 Apr 2024 | 222.46 | 226.65 | 222.46 | 226.65 | 226.65 | 203 |
| 23 Apr 2024 | 221.40 | 223.00 | 219.00 | 219.00 | 219.00 | 639 |
| 22 Apr 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
| 19 Apr 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
| 18 Apr 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | - |
| 17 Apr 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | 2,700 |
| 16 Apr 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 15 Apr 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 12 Apr 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 42 |
| 11 Apr 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | - |
| 10 Apr 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | 15 |
| 09 Apr 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 5 |
| 08 Apr 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 8 |
| 05 Apr 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 2 |
| 04 Apr 2024 | 269.00 | 270.50 | 269.00 | 269.33 | 269.33 | 15 |
| 03 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 02 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 01 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 28 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 27 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | - |
| 26 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 15 |
| 25 Mar 2024 | 286.85 | 286.85 | 283.41 | 283.41 | 283.41 | 30 |
| 22 Mar 2024 | 297.61 | 297.61 | 280.10 | 283.50 | 283.50 | 163 |
| 21 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 6 |
| 20 Mar 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.88 | - |
| 19 Mar 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.88 | - |
| 18 Mar 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.88 | - |
| 15 Mar 2024 | 269.01 | 269.01 | 244.88 | 244.88 | 244.88 | 93 |
| 14 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 13 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 401 |
| 12 Mar 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 11 Mar 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 08 Mar 2024 | 265.00 | 265.00 | 258.50 | 258.50 | 258.50 | 2 |
| 07 Mar 2024 | 263.14 | 263.14 | 263.14 | 263.14 | 263.14 | - |
| 06 Mar 2024 | 263.14 | 263.14 | 263.14 | 263.14 | 263.14 | 7 |
| 05 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 04 Mar 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 01 Mar 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 14 |
| 29 Feb 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
| 28 Feb 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | 1 |
| 27 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 26 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 23 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 22 Feb 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
| 21 Feb 2024 | 254.90 | 262.60 | 254.90 | 262.60 | 262.60 | 36 |
| 20 Feb 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 1 |
| 16 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 15 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 14 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 13 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 12 Feb 2024 | 277.00 | 277.00 | 264.00 | 264.00 | 264.00 | 56 |
| 09 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 08 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 07 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 327 |
| 06 Feb 2024 | 266.91 | 266.91 | 266.91 | 266.91 | 266.91 | 1 |
| 05 Feb 2024 | 255.91 | 255.91 | 255.91 | 255.91 | 255.91 | 1 |
| 02 Feb 2024 | 253.64 | 253.64 | 253.64 | 253.64 | 253.64 | - |
| 01 Feb 2024 | 253.64 | 253.64 | 253.64 | 253.64 | 253.64 | - |
| 31 Jan 2024 | 265.00 | 265.00 | 253.64 | 253.64 | 253.64 | 102 |
| 30 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 29 Jan 2024 | 271.00 | 271.00 | 269.00 | 269.00 | 269.00 | 31 |
| 26 Jan 2024 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | - |
| 25 Jan 2024 | 287.30 | 287.30 | 279.23 | 279.23 | 279.23 | 3 |
| 24 Jan 2024 | 266.10 | 278.50 | 266.10 | 278.50 | 278.50 | 3 |
| 23 Jan 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 2 |
| 22 Jan 2024 | 270.75 | 273.05 | 270.75 | 273.05 | 273.05 | 10 |
| 19 Jan 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 2 |
| 18 Jan 2024 | 255.00 | 255.00 | 250.06 | 250.06 | 250.06 | 164 |
| 17 Jan 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
| 16 Jan 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 2 |
| 12 Jan 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 11 Jan 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 10 Jan 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 11 |
| 09 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 08 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1 |
| 05 Jan 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| 04 Jan 2024 | 245.90 | 247.50 | 245.90 | 247.50 | 247.50 | 25 |
| 03 Jan 2024 | 254.50 | 256.33 | 254.50 | 256.33 | 256.33 | 732 |
| 02 Jan 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 29 Dec 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 28 Dec 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 28 Dec 2023 | 73 Dividend | |||||
| 27 Dec 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 178.90 | - |
| 26 Dec 2023 | 251.90 | 251.90 | 251.90 | 251.90 | 178.90 | 7 |
| 22 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 167.61 | - |
| 21 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 167.61 | - |
| 20 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 167.61 | - |
| 19 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 167.61 | - |
| 18 Dec 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 167.61 | 1 |
| 15 Dec 2023 | 235.50 | 235.50 | 235.50 | 235.50 | 167.25 | 7 |
| 14 Dec 2023 | 237.50 | 237.50 | 237.50 | 237.50 | 168.67 | - |
| 13 Dec 2023 | 237.50 | 237.50 | 237.50 | 237.50 | 168.67 | 35 |
| *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.