Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laser Photonics Corporation - Common Stock (NQ: LASE )

5.660 +0.230 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 5.590 5.850 5.310 5.660 408,744 +0.23(+4.24%)
Nov 07, 2024 5.410 5.690 5.250 5.430 342,395 +0.04(+0.74%)
Nov 06, 2024 5.110 5.500 4.886 5.390 477,528 +0.39(+7.80%)
Nov 05, 2024 4.710 5.160 4.630 5.000 396,824 +0.24(+5.04%)
Nov 04, 2024 5.070 5.140 4.740 4.760 558,996 -0.38(-7.39%)
Nov 01, 2024 5.420 5.530 5.020 5.140 271,792 -0.21(-3.93%)
Oct 31, 2024 5.180 5.570 4.900 5.350 685,635 +0.13(+2.49%)
Oct 30, 2024 5.190 5.408 4.930 5.220 441,508 +0.03(+0.58%)
Oct 29, 2024 5.300 5.465 5.120 5.190 434,864 -0.10(-1.89%)
Oct 28, 2024 5.790 5.800 5.100 5.290 1,031,946 -0.57(-9.73%)
Oct 25, 2024 6.080 6.140 5.720 5.860 686,001 -0.03(-0.51%)
Oct 24, 2024 5.950 6.240 5.507 5.890 921,730 -0.10(-1.67%)
Oct 23, 2024 5.550 6.160 5.550 5.990 982,970 +0.24(+4.17%)
Oct 22, 2024 6.020 6.550 5.700 5.750 1,427,150 -0.08(-1.37%)
Oct 21, 2024 6.300 6.697 5.390 5.830 2,414,264 -0.40(-6.42%)
Oct 18, 2024 6.390 7.370 6.200 6.230 1,844,666 -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 1,725,144 -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%)
Aug 01, 2024 1.970 2.390 1.950 2.180 586,997 +0.25(+12.95%)
Jul 31, 2024 1.750 2.050 1.720 1.930 131,658 +0.21(+12.30%)
Jul 30, 2024 1.750 1.750 1.580 1.719 28,888 -0.00(-0.08%)
Jul 29, 2024 1.760 1.760 1.680 1.720 23,303 -0.02(-1.15%)
Jul 26, 2024 1.790 1.790 1.720 1.740 30,556 -0.01(-0.57%)
Jul 25, 2024 1.770 1.790 1.690 1.750 33,826 +0.05(+2.94%)
Jul 24, 2024 1.720 1.740 1.660 1.700 38,935 -0.06(-3.41%)
Jul 23, 2024 1.760 1.825 1.650 1.760 56,039 +0.03(+1.73%)
Jul 22, 2024 1.940 1.940 1.720 1.730 134,517 -0.18(-9.42%)
Jul 19, 2024 1.970 1.970 1.890 1.910 44,988 -0.08(-4.02%)
Jul 18, 2024 1.960 2.030 1.890 1.990 92,070 +0.03(+1.53%)
Jul 17, 2024 1.890 2.040 1.860 1.960 186,603 +0.03(+1.55%)
Jul 16, 2024 2.160 2.180 1.820 1.930 5,206,087 -0.05(-2.53%)
Jul 15, 2024 1.980 1.980 1.935 1.980 32,690 +0.05(+2.59%)
Jul 12, 2024 1.950 1.980 1.920 1.930 13,392 -0.04(-2.03%)
Jul 11, 2024 1.960 1.980 1.909 1.970 15,149 +0.03(+1.55%)
Jul 10, 2024 1.940 1.950 1.900 1.940 9,612 +0.01(+0.78%)
Jul 09, 2024 1.940 1.940 1.900 1.925 9,438 -0.01(-0.77%)
Jul 08, 2024 1.880 1.940 1.880 1.940 13,268 +0.07(+3.74%)
Jul 05, 2024 1.890 1.910 1.840 1.870 14,896 +0.00(+0.00%)
Jul 03, 2024 1.890 1.920 1.800 1.870 15,174 -0.05(-2.60%)
Jul 02, 2024 1.880 1.930 1.880 1.920 14,393 +0.02(+1.05%)
Jul 01, 2024 1.920 1.940 1.880 1.900 12,254 -0.02(-1.04%)
Jun 28, 2024 1.800 1.920 1.800 1.920 24,638 +0.16(+9.09%)
Jun 27, 2024 1.680 1.770 1.680 1.760 19,039 +0.07(+4.14%)
Jun 26, 2024 1.730 1.750 1.680 1.690 40,335 -0.01(-0.59%)
Jun 25, 2024 1.780 1.870 1.700 1.700 52,848 -0.09(-5.03%)
Jun 24, 2024 1.860 1.860 1.750 1.790 24,434 -0.04(-2.19%)
Jun 21, 2024 1.960 1.980 1.770 1.830 104,009 -0.13(-6.63%)
Jun 20, 2024 1.940 1.960 1.930 1.960 27,955 +0.03(+1.55%)
Jun 18, 2024 2.000 2.000 1.920 1.930 15,660 -0.03(-1.53%)
Jun 17, 2024 2.000 2.010 1.920 1.960 19,485 -0.04(-2.00%)
Jun 14, 2024 2.070 2.070 1.980 2.000 24,648 -0.06(-2.91%)
Jun 13, 2024 2.030 2.060 1.980 2.060 14,829 +0.08(+4.04%)
Jun 12, 2024 1.960 2.030 1.960 1.980 43,389 +0.02(+1.02%)
Jun 11, 2024 1.990 2.000 1.930 1.960 21,641 +0.01(+0.51%)
Jun 10, 2024 1.910 1.990 1.910 1.950 11,734 +0.00(+0.00%)
Jun 07, 2024 1.960 2.016 1.930 1.950 16,028 -0.02(-1.02%)
Jun 06, 2024 1.910 1.990 1.910 1.970 32,052 +0.02(+1.03%)
Jun 05, 2024 1.920 1.990 1.920 1.950 23,024 -0.02(-1.02%)
Jun 04, 2024 2.010 2.030 1.920 1.970 20,564 -0.03(-1.50%)
Jun 03, 2024 2.050 2.050 1.960 2.000 17,456 -0.02(-0.99%)
May 31, 2024 1.930 2.050 1.930 2.020 48,556 +0.08(+4.12%)
May 30, 2024 1.920 2.000 1.890 1.940 21,394 +0.02(+1.04%)
May 29, 2024 1.940 1.990 1.890 1.920 40,943 -0.06(-3.03%)
May 28, 2024 1.970 2.040 1.960 1.980 41,463 -0.01(-0.50%)
May 24, 2024 2.020 2.021 1.950 1.990 85,339 -0.12(-5.69%)
May 23, 2024 2.200 2.200 2.040 2.110 49,977 -0.07(-3.21%)
May 22, 2024 2.140 2.250 2.140 2.180 40,009 +0.01(+0.46%)
May 21, 2024 2.240 2.240 2.150 2.170 48,855 -0.11(-4.82%)
May 20, 2024 2.160 2.290 2.120 2.280 34,611 +0.12(+5.56%)
May 17, 2024 2.120 2.200 2.050 2.160 74,043 +0.08(+3.85%)
May 16, 2024 2.190 2.218 2.050 2.080 76,010 -0.11(-5.02%)
May 15, 2024 2.120 2.250 2.120 2.190 68,803 -0.05(-2.23%)
May 14, 2024 2.250 2.410 2.100 2.240 300,772 -0.38(-14.50%)
May 13, 2024 2.430 2.780 2.350 2.620 256,038 +0.22(+9.17%)
May 10, 2024 2.250 2.410 2.250 2.400 46,462 +0.09(+3.90%)
May 09, 2024 2.320 2.500 2.230 2.310 139,152 -0.10(-4.15%)
May 08, 2024 2.130 2.470 2.114 2.410 172,069 +0.28(+13.15%)
May 07, 2024 2.050 2.175 2.034 2.130 63,533 +0.06(+2.90%)
May 06, 2024 2.070 2.120 1.990 2.070 60,618 +0.03(+1.47%)
May 03, 2024 2.030 2.090 2.017 2.040 36,509 -0.02(-0.97%)
May 02, 2024 2.010 2.090 1.961 2.060 56,886 +0.11(+5.64%)
May 01, 2024 1.980 2.050 1.880 1.950 129,536 +0.01(+0.52%)
Apr 30, 2024 2.010 2.080 1.920 1.940 126,440 -0.11(-5.37%)
Apr 29, 2024 2.040 2.120 2.020 2.050 92,889 -0.05(-2.38%)
Apr 26, 2024 2.090 2.150 2.010 2.100 163,972 -0.09(-4.11%)
Apr 25, 2024 2.170 2.270 2.090 2.190 597,465 +0.12(+5.80%)
Apr 24, 2024 2.090 2.180 2.050 2.070 51,183 -0.07(-3.27%)
Apr 23, 2024 2.090 2.180 2.050 2.140 100,587 +0.02(+0.94%)
Apr 22, 2024 2.210 2.210 2.100 2.120 72,955 -0.07(-3.20%)
Apr 19, 2024 2.250 2.260 2.110 2.190 134,465 -0.06(-2.67%)
Apr 18, 2024 2.140 2.350 2.140 2.250 193,636 +0.12(+5.63%)
Apr 17, 2024 2.250 2.300 2.100 2.130 125,226 -0.16(-6.99%)
Apr 16, 2024 1.800 2.380 1.780 2.290 579,807 +0.33(+16.84%)
Apr 15, 2024 2.120 2.210 1.840 1.960 432,851 -0.11(-5.31%)
Apr 12, 2024 2.190 2.200 2.010 2.070 414,658 -0.23(-10.00%)
Apr 11, 2024 2.410 2.480 2.100 2.300 828,397 -0.21(-8.37%)
Apr 10, 2024 2.420 3.050 2.210 2.510 5,189,537 -0.08(-3.09%)
Apr 09, 2024 3.970 4.480 2.530 2.590 111,893,880 +1.16(+81.12%)
Apr 08, 2024 1.450 1.480 1.380 1.430 24,747 +0.02(+1.42%)
Apr 05, 2024 1.450 1.460 1.363 1.410 54,772 -0.05(-3.42%)
Apr 04, 2024 1.410 1.540 1.410 1.460 81,003 +0.03(+2.10%)
Apr 03, 2024 1.390 1.480 1.345 1.430 31,667 +0.02(+1.42%)
Apr 02, 2024 1.330 1.520 1.300 1.410 151,259 +0.01(+0.71%)
Apr 01, 2024 1.620 1.630 1.300 1.400 275,534 -0.28(-16.67%)
Mar 28, 2024 1.730 1.670 1.660 1.680 108,699 +0.00(+0.00%)
Mar 27, 2024 1.650 1.690 1.620 1.680 79,183 +0.00(+0.00%)
Mar 26, 2024 1.610 1.750 1.610 1.680 175,972 +0.13(+8.39%)
Mar 25, 2024 1.740 1.800 1.540 1.550 316,706 -0.30(-16.22%)
Mar 22, 2024 2.120 2.480 1.750 1.850 2,097,521 -0.18(-8.87%)
Mar 21, 2024 1.670 2.080 1.570 2.030 9,891,805 +0.49(+31.82%)
Mar 20, 2024 1.550 1.560 1.510 1.540 58,648 -0.01(-0.65%)
Mar 19, 2024 1.710 1.750 1.510 1.550 75,866 -0.13(-7.74%)
Mar 18, 2024 1.550 1.750 1.540 1.680 88,152 +0.12(+7.69%)
Mar 15, 2024 1.570 1.680 1.517 1.560 94,209 -0.01(-0.64%)
Mar 14, 2024 1.650 1.760 1.530 1.570 91,009 -0.06(-3.68%)
Mar 13, 2024 1.770 1.840 1.600 1.630 104,766 -0.21(-11.41%)
Mar 12, 2024 1.840 1.940 1.800 1.840 131,363 +0.09(+5.14%)
Mar 11, 2024 1.850 1.910 1.710 1.750 138,967 -0.17(-8.85%)
Mar 08, 2024 2.260 2.410 1.860 1.920 362,611 -0.33(-14.67%)
Mar 07, 2024 1.730 2.460 1.730 2.250 1,279,957 +0.47(+26.40%)
Mar 06, 2024 1.690 1.980 1.520 1.780 912,669 +0.17(+10.50%)
Mar 05, 2024 1.300 1.920 1.280 1.611 1,851,766 +0.33(+25.84%)
Mar 04, 2024 1.400 1.400 1.210 1.280 194,025 -0.10(-7.25%)
Mar 01, 2024 1.330 1.530 1.300 1.380 708,212 -0.07(-4.83%)
Feb 29, 2024 1.190 1.540 1.050 1.450 7,772,120 +0.41(+39.42%)
Feb 28, 2024 1.050 1.050 1.030 1.040 5,513 +0.01(+0.48%)
Feb 27, 2024 1.010 1.050 1.010 1.035 13,764 +0.00(+0.49%)
Feb 26, 2024 1.020 1.050 1.000 1.030 28,919 +0.01(+0.98%)
Feb 23, 2024 1.060 1.070 1.010 1.020 21,111 -0.01(-1.08%)
Feb 22, 2024 1.050 1.090 1.030 1.031 34,543 -0.04(-3.64%)
Feb 21, 2024 1.090 1.100 1.060 1.070 29,710 +0.00(+0.00%)
Feb 20, 2024 1.080 1.080 1.060 1.070 18,211 +0.01(+0.94%)
Feb 16, 2024 1.090 1.100 1.060 1.060 18,122 -0.00(-0.47%)
Feb 15, 2024 1.000 1.070 1.000 1.065 50,603 +0.05(+5.45%)
Feb 14, 2024 0.9900 1.040 0.9800 1.010 27,062 +0.02(+2.42%)
Feb 13, 2024 1.025 1.025 0.9800 0.9861 23,878 -0.05(-5.18%)
Feb 12, 2024 1.000 1.050 0.9900 1.040 12,961 +0.01(+0.98%)
Feb 09, 2024 1.030 1.050 0.9900 1.030 60,336 -0.01(-0.97%)
Feb 08, 2024 1.010 1.060 1.010 1.040 52,575 -0.03(-2.80%)
Feb 07, 2024 1.090 1.090 1.030 1.070 16,989 +0.00(+0.00%)
Feb 06, 2024 1.040 1.100 1.040 1.070 21,894 -0.03(-2.73%)
Feb 05, 2024 1.090 1.100 1.060 1.100 9,294 +0.02(+1.85%)
Feb 02, 2024 1.048 1.100 1.032 1.080 6,916 +0.01(+0.93%)
Feb 01, 2024 1.050 1.110 1.040 1.070 40,082 +0.01(+0.94%)
Jan 31, 2024 1.090 1.090 1.017 1.060 42,665 -0.04(-3.64%)
Jan 30, 2024 1.100 1.100 1.060 1.100 9,053 +0.00(+0.00%)
Jan 29, 2024 1.060 1.100 1.020 1.100 26,874 +0.07(+6.80%)
Jan 26, 2024 1.050 1.055 1.000 1.030 23,189 -0.01(-0.96%)
Jan 25, 2024 1.060 1.094 1.020 1.040 27,737 +0.01(+0.97%)
Jan 24, 2024 1.050 1.110 1.020 1.030 57,004 -0.03(-2.83%)
Jan 23, 2024 1.090 1.100 1.040 1.060 15,393 -0.02(-1.85%)
Jan 22, 2024 1.080 1.129 1.050 1.080 27,224 -0.03(-2.70%)
Jan 19, 2024 1.190 1.190 1.050 1.110 33,037 -0.02(-1.77%)
Jan 18, 2024 1.160 1.160 1.080 1.130 36,344 +0.04(+3.67%)
Jan 17, 2024 1.120 1.120 1.050 1.090 31,194 -0.02(-1.46%)
Jan 16, 2024 1.110 1.160 1.030 1.106 175,224 +0.05(+4.36%)
Jan 12, 2024 1.070 1.070 1.000 1.060 25,125 +0.05(+4.95%)
Jan 11, 2024 1.080 1.090 0.9902 1.010 59,061 -0.03(-2.88%)
Jan 10, 2024 1.050 1.100 0.9900 1.040 51,484 +0.01(+0.97%)
Jan 09, 2024 1.020 1.120 1.020 1.030 47,014 +0.01(+0.98%)
Jan 08, 2024 1.050 1.079 1.010 1.020 87,045 -0.06(-5.56%)
Jan 05, 2024 1.140 1.150 1.060 1.080 45,785 -0.02(-1.82%)
Jan 04, 2024 1.140 1.150 1.100 1.100 43,607 -0.01(-0.90%)
Jan 03, 2024 1.170 1.170 1.100 1.110 48,615 -0.01(-0.89%)
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.