Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laser Photonics Corporation - Common Stock (NQ: LASE )

2.130 -0.050 (-2.31%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 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 (%)
Apr 28, 2023 3.160 3.310 3.010 3.150 64,330 -0.07(-2.17%)
Apr 27, 2023 2.930 3.220 2.930 3.220 98,159 +0.29(+9.90%)
Apr 26, 2023 2.900 2.975 2.740 2.930 44,633 +0.20(+7.33%)
Apr 25, 2023 2.890 2.930 2.700 2.730 46,960 -0.13(-4.55%)
Apr 24, 2023 2.840 2.890 2.690 2.860 147,176 +0.05(+1.78%)
Apr 21, 2023 3.060 3.107 2.740 2.810 145,084 -0.13(-4.42%)
Apr 20, 2023 2.870 2.998 2.870 2.940 47,987 +0.07(+2.44%)
Apr 19, 2023 2.680 2.973 2.680 2.870 121,100 +0.16(+5.90%)
Apr 18, 2023 2.820 3.150 2.700 2.710 286,804 -0.08(-2.87%)
Apr 17, 2023 3.340 3.690 2.590 2.790 664,931 -1.31(-31.95%)
Apr 14, 2023 4.340 4.490 3.975 4.100 51,075 -0.18(-4.21%)
Apr 13, 2023 4.280 4.520 4.050 4.280 117,814 +0.20(+4.90%)
Apr 12, 2023 4.540 4.562 4.010 4.080 58,718 -0.32(-7.27%)
Apr 11, 2023 4.270 4.529 4.162 4.400 93,624 +0.39(+9.73%)
Apr 10, 2023 3.560 4.200 3.560 4.010 114,012 +0.39(+10.77%)
Apr 06, 2023 3.800 3.800 3.360 3.620 168,570 -0.16(-4.23%)
Apr 05, 2023 4.000 4.203 3.630 3.780 209,424 -0.24(-5.97%)
Apr 04, 2023 4.450 4.520 4.020 4.020 181,806 -0.51(-11.26%)
Apr 03, 2023 4.540 4.733 4.360 4.530 92,076 -0.14(-3.00%)
Mar 31, 2023 4.800 4.990 4.520 4.670 147,898 -0.06(-1.27%)
Mar 30, 2023 5.000 5.300 4.310 4.730 537,738 -1.40(-22.84%)
Mar 29, 2023 6.930 7.050 6.020 6.130 322,197 -0.57(-8.51%)
Mar 28, 2023 6.160 7.230 6.000 6.700 427,340 +0.88(+15.12%)
Mar 27, 2023 5.230 5.880 5.110 5.820 177,153 +0.76(+15.02%)
Mar 24, 2023 4.940 5.190 4.750 5.060 91,562 +0.11(+2.22%)
Mar 23, 2023 4.710 5.100 4.599 4.950 128,705 +0.52(+11.74%)
Mar 22, 2023 4.650 5.150 4.410 4.430 187,515 -0.33(-6.93%)
Mar 21, 2023 4.240 4.870 4.140 4.760 137,946 +0.65(+15.82%)
Mar 20, 2023 3.990 4.222 3.970 4.110 65,707 -0.10(-2.38%)
Mar 17, 2023 4.080 4.210 3.980 4.210 79,876 +0.02(+0.48%)
Mar 16, 2023 4.000 4.440 3.860 4.190 80,030 +0.12(+2.95%)
Mar 15, 2023 4.000 4.150 3.960 4.070 88,168 -0.07(-1.69%)
Mar 14, 2023 4.050 4.330 3.999 4.140 125,319 +0.11(+2.73%)
Mar 13, 2023 3.910 4.200 3.810 4.030 70,234 +0.01(+0.25%)
Mar 10, 2023 4.130 4.135 3.775 4.020 144,280 -0.11(-2.66%)
Mar 09, 2023 4.540 4.620 4.040 4.130 167,365 -0.35(-7.81%)
Mar 08, 2023 4.860 5.020 4.330 4.480 189,498 -0.43(-8.76%)
Mar 07, 2023 5.170 5.190 4.850 4.910 104,036 -0.30(-5.76%)
Mar 06, 2023 5.120 5.489 5.120 5.210 129,884 +0.07(+1.36%)
Mar 03, 2023 5.220 5.220 5.020 5.140 56,143 -0.04(-0.77%)
Mar 02, 2023 5.090 5.500 5.060 5.180 82,808 +0.07(+1.37%)
Mar 01, 2023 5.260 5.540 5.020 5.110 93,467 -0.21(-3.95%)
Feb 28, 2023 5.210 5.395 5.200 5.320 56,416 -0.02(-0.37%)
Feb 27, 2023 5.220 5.380 4.850 5.340 224,705 +0.06(+1.14%)
Feb 24, 2023 5.070 5.280 4.950 5.280 75,936 +0.07(+1.34%)
Feb 23, 2023 5.340 5.638 5.110 5.210 67,108 -0.03(-0.57%)
Feb 22, 2023 5.020 5.270 4.850 5.240 127,560 +0.22(+4.38%)
Feb 21, 2023 5.400 5.490 4.885 5.020 154,613 -0.47(-8.56%)
Feb 17, 2023 5.530 5.600 5.265 5.490 85,080 +0.02(+0.37%)
Feb 16, 2023 5.600 5.790 5.280 5.470 153,553 -0.14(-2.50%)
Feb 15, 2023 5.010 5.700 4.830 5.610 366,730 +0.60(+11.98%)
Feb 14, 2023 5.090 5.100 4.800 5.010 125,571 -0.14(-2.72%)
Feb 13, 2023 5.380 5.380 4.870 5.150 195,877 -0.27(-4.98%)
Feb 10, 2023 5.450 5.450 4.950 5.420 171,238 -0.08(-1.45%)
Feb 09, 2023 5.610 5.820 5.390 5.500 172,786 +0.02(+0.36%)
Feb 08, 2023 6.010 6.020 4.830 5.480 695,718 -0.68(-11.04%)
Feb 07, 2023 6.300 6.440 6.060 6.160 249,353 -0.36(-5.52%)
Feb 06, 2023 6.910 6.950 6.060 6.520 461,272 -0.38(-5.51%)
Feb 03, 2023 5.760 7.190 5.720 6.900 712,130 +1.22(+21.48%)
Feb 02, 2023 5.480 5.926 5.340 5.680 321,781 +0.31(+5.77%)
Feb 01, 2023 5.120 5.449 4.960 5.370 237,737 +0.15(+2.87%)
Jan 31, 2023 5.000 5.330 4.850 5.220 346,579 +0.23(+4.61%)
Jan 30, 2023 4.800 5.190 4.700 4.990 447,217 +0.19(+3.96%)
Jan 27, 2023 4.610 5.055 4.505 4.800 532,291 +0.16(+3.45%)
Jan 26, 2023 4.590 4.650 4.320 4.640 275,695 +0.07(+1.53%)
Jan 25, 2023 4.440 4.683 4.100 4.570 297,815 +0.07(+1.56%)
Jan 24, 2023 4.700 4.990 4.260 4.500 473,665 -0.31(-6.44%)
Jan 23, 2023 4.100 4.875 4.080 4.810 690,023 +0.75(+18.47%)
Jan 20, 2023 3.710 4.068 3.510 4.060 386,191 +0.33(+8.85%)
Jan 19, 2023 4.170 4.200 3.540 3.730 541,973 -0.52(-12.24%)
Jan 18, 2023 3.820 4.360 3.669 4.250 1,180,694 +0.61(+16.76%)
Jan 17, 2023 3.420 3.790 3.420 3.640 490,924 +0.23(+6.74%)
Jan 13, 2023 3.680 3.700 3.301 3.410 530,331 -0.20(-5.54%)
Jan 12, 2023 3.360 3.670 3.300 3.610 898,255 +0.11(+3.14%)
Jan 11, 2023 2.960 4.120 2.850 3.500 18,652,448 +0.97(+38.34%)
Jan 10, 2023 2.530 2.530 2.320 2.530 532,593 +0.12(+4.98%)
Jan 09, 2023 2.280 2.440 2.230 2.410 287,954 +0.14(+6.17%)
Jan 06, 2023 2.160 2.360 2.070 2.270 261,557 +0.13(+6.07%)
Jan 05, 2023 2.260 2.300 2.082 2.140 120,880 -0.08(-3.60%)
Jan 04, 2023 2.100 2.270 2.010 2.220 310,664 +0.19(+9.36%)
Jan 03, 2023 2.050 2.190 2.020 2.030 144,109 -0.01(-0.49%)
Dec 30, 2022 2.080 2.080 1.960 2.040 183,815 -0.01(-0.49%)
Dec 29, 2022 1.920 2.090 1.920 2.050 187,646 +0.15(+7.89%)
Dec 28, 2022 2.090 2.210 1.900 1.900 349,804 -0.24(-11.21%)
Dec 27, 2022 2.330 2.440 2.090 2.140 487,326 -0.27(-11.20%)
Dec 23, 2022 2.190 2.440 1.940 2.410 1,166,614 +0.27(+12.62%)
Dec 22, 2022 1.920 2.170 1.810 2.140 1,470,662 +0.15(+7.54%)
Dec 21, 2022 1.820 2.390 1.820 1.990 53,565,132 +0.46(+29.64%)
Dec 20, 2022 1.660 1.700 1.500 1.535 227,146 -0.14(-8.08%)
Dec 19, 2022 1.820 1.820 1.650 1.670 131,506 -0.15(-8.24%)
Dec 16, 2022 1.860 1.880 1.810 1.820 119,068 +0.00(+0.00%)
Dec 15, 2022 1.840 1.880 1.800 1.820 83,938 -0.04(-2.15%)
Dec 14, 2022 1.850 1.899 1.830 1.860 119,673 +0.01(+0.54%)
Dec 13, 2022 1.900 1.970 1.840 1.850 90,861 -0.05(-2.63%)
Dec 12, 2022 1.880 1.990 1.850 1.900 100,885 +0.02(+1.06%)
Dec 09, 2022 2.000 2.075 1.850 1.880 117,225 -0.11(-5.53%)
Dec 08, 2022 2.010 2.047 1.960 1.990 72,523 +0.04(+2.05%)
Dec 07, 2022 2.010 2.060 1.920 1.950 185,507 -0.08(-3.94%)
Dec 06, 2022 2.160 2.210 1.973 2.030 188,969 -0.09(-4.25%)
Dec 05, 2022 2.270 2.315 2.069 2.120 169,234 -0.14(-6.19%)
Dec 02, 2022 2.130 2.280 2.060 2.260 112,578 +0.13(+6.10%)
Dec 01, 2022 2.130 2.150 2.030 2.130 128,002 +0.06(+2.90%)
Nov 30, 2022 2.160 2.210 2.050 2.070 192,052 -0.05(-2.20%)
Nov 29, 2022 2.110 2.160 2.019 2.117 243,932 +0.11(+5.30%)
Nov 28, 2022 2.230 2.325 1.980 2.010 283,680 -0.21(-9.60%)
Nov 25, 2022 2.330 2.330 2.200 2.223 43,145 -0.07(-2.91%)
Nov 23, 2022 2.280 2.350 2.260 2.290 46,626 +0.02(+0.88%)
Nov 22, 2022 2.360 2.360 2.240 2.270 64,290 +0.00(+0.00%)
Nov 21, 2022 2.390 2.400 2.250 2.270 139,321 -0.15(-6.20%)
Nov 18, 2022 2.550 2.550 2.400 2.420 121,409 -0.01(-0.41%)
Nov 17, 2022 2.400 2.600 2.330 2.430 609,317 +0.10(+4.29%)
Nov 16, 2022 2.490 2.550 2.270 2.330 215,816 -0.13(-5.28%)
Nov 15, 2022 2.620 2.680 2.450 2.460 158,743 -0.04(-1.60%)
Nov 14, 2022 2.770 2.800 2.391 2.500 436,993 -0.28(-10.07%)
Nov 11, 2022 2.850 2.920 2.760 2.780 279,763 -0.07(-2.46%)
Nov 10, 2022 3.280 3.340 2.820 2.850 628,005 -0.35(-11.08%)
Nov 09, 2022 3.340 3.496 3.151 3.205 397,225 -0.15(-4.33%)
Nov 08, 2022 3.340 3.390 3.130 3.350 362,160 -0.14(-4.01%)
Nov 07, 2022 3.010 3.520 3.010 3.490 450,150 +0.44(+14.43%)
Nov 04, 2022 3.420 3.430 3.000 3.050 431,028 -0.37(-10.82%)
Nov 03, 2022 3.040 3.520 3.040 3.420 1,410,749 +0.39(+12.87%)
Nov 02, 2022 2.970 3.240 2.850 3.030 686,207 +0.06(+2.02%)
Nov 01, 2022 2.900 2.990 2.760 2.970 299,477 +0.16(+5.69%)
Oct 31, 2022 2.600 2.840 2.570 2.810 339,092 +0.12(+4.46%)
Oct 28, 2022 2.860 2.965 2.560 2.690 691,985 -0.15(-5.28%)
Oct 27, 2022 2.830 3.220 2.810 2.840 2,567,710 +0.12(+4.41%)
Oct 26, 2022 2.720 2.880 2.625 2.720 470,314 -0.05(-1.81%)
Oct 25, 2022 2.810 3.000 2.710 2.770 562,935 -0.14(-4.81%)
Oct 24, 2022 3.330 3.500 2.890 2.910 739,532 -0.53(-15.41%)
Oct 21, 2022 3.290 3.600 3.260 3.440 399,032 +0.01(+0.29%)
Oct 20, 2022 3.680 3.735 3.340 3.430 910,676 -0.31(-8.29%)
Oct 19, 2022 3.440 3.890 3.440 3.740 1,923,786 +0.19(+5.35%)
Oct 18, 2022 4.180 4.250 3.510 3.550 3,443,178 -0.39(-9.90%)
Oct 17, 2022 4.880 4.950 3.560 3.940 3,457,179 -0.97(-19.76%)
Oct 14, 2022 5.040 5.250 4.560 4.910 25,953,908 +0.78(+18.89%)
Oct 13, 2022 4.030 4.490 3.830 4.130 45,473,008 +1.20(+40.96%)
Oct 12, 2022 2.490 3.110 2.400 2.930 9,428,820 +0.23(+8.52%)
Oct 11, 2022 2.690 3.300 2.600 2.700 69,040,312 +0.83(+44.39%)
Oct 10, 2022 2.280 2.280 1.820 1.870 644,382 -0.39(-17.26%)
Oct 07, 2022 2.330 2.420 2.260 2.260 413,499 -0.10(-4.24%)
Oct 06, 2022 2.270 2.560 2.130 2.360 1,379,331 +0.08(+3.51%)
Oct 05, 2022 2.360 2.440 2.260 2.280 681,089 -0.09(-3.80%)
Oct 04, 2022 2.360 2.640 2.320 2.370 818,828 -0.05(-2.07%)
Oct 03, 2022 2.550 2.870 2.250 2.420 1,695,134 -0.16(-6.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.