Lasertec Corporation (LSRCY)
OTCMKTS
· Delayed Price · Currency is USD
20.40
-0.77 (-3.64%)
Jun 13, 2025, 2:32 PM EDT
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.33 | 21.00 | 20.24 | 20.30 | 20.30 | -4.11% | 15,232 |
| Jun 12, 2025 | 20.81 | 21.21 | 20.81 | 21.17 | 21.17 | 0.20% | 17,928 |
| Jun 11, 2025 | 21.48 | 21.48 | 21.12 | 21.13 | 21.13 | 1.14% | 21,979 |
| Jun 10, 2025 | 20.85 | 21.38 | 20.64 | 20.89 | 20.89 | 1.06% | 14,783 |
| Jun 9, 2025 | 20.75 | 20.75 | 20.65 | 20.67 | 20.67 | 2.28% | 22,783 |
| Jun 6, 2025 | 20.28 | 20.33 | 20.15 | 20.21 | 20.21 | -0.98% | 11,526 |
| Jun 5, 2025 | 20.32 | 20.84 | 20.32 | 20.41 | 20.41 | 4.45% | 37,249 |
| Jun 4, 2025 | 19.47 | 20.12 | 19.31 | 19.54 | 19.54 | -1.95% | 30,030 |
| Jun 3, 2025 | 20.00 | 20.55 | 19.37 | 19.93 | 19.93 | -0.41% | 49,125 |
| Jun 2, 2025 | 19.46 | 20.01 | 19.45 | 20.01 | 20.01 | -0.05% | 27,724 |
| May 30, 2025 | 20.70 | 20.70 | 19.76 | 20.02 | 20.02 | -3.52% | 36,069 |
| May 29, 2025 | 20.67 | 20.82 | 20.64 | 20.75 | 20.75 | 0.14% | 21,659 |
| May 28, 2025 | 20.82 | 20.89 | 20.69 | 20.72 | 20.72 | -0.19% | 43,338 |
| May 27, 2025 | 20.00 | 20.76 | 20.00 | 20.76 | 20.76 | 4.95% | 34,816 |
| May 23, 2025 | 19.68 | 19.78 | 19.46 | 19.78 | 19.78 | -0.55% | 20,222 |
| May 22, 2025 | 20.40 | 20.40 | 19.35 | 19.89 | 19.89 | 2.21% | 22,260 |
| May 21, 2025 | 20.40 | 20.40 | 19.37 | 19.46 | 19.46 | -1.07% | 21,137 |
| May 20, 2025 | 19.68 | 19.74 | 19.53 | 19.67 | 19.67 | 0.92% | 20,395 |
| May 19, 2025 | 19.80 | 19.80 | 19.01 | 19.49 | 19.49 | -4.69% | 37,940 |
| May 16, 2025 | 21.13 | 21.13 | 20.27 | 20.45 | 20.45 | -2.48% | 27,142 |
| May 15, 2025 | 20.83 | 21.01 | 20.81 | 20.97 | 20.97 | -0.52% | 27,303 |
| May 14, 2025 | 20.99 | 21.38 | 20.79 | 21.08 | 21.08 | 2.73% | 13,409 |
| May 13, 2025 | 20.87 | 20.98 | 20.00 | 20.52 | 20.52 | -0.73% | 134,061 |
| May 12, 2025 | 20.37 | 20.67 | 20.37 | 20.67 | 20.67 | 7.15% | 47,601 |
| May 9, 2025 | 20.00 | 20.00 | 19.22 | 19.29 | 19.29 | -0.21% | 38,612 |
| May 8, 2025 | 19.85 | 19.85 | 19.21 | 19.33 | 19.33 | 2.46% | 69,203 |
| May 7, 2025 | 18.60 | 19.01 | 18.51 | 18.87 | 18.87 | 2.08% | 93,922 |
| May 6, 2025 | 19.00 | 19.00 | 18.46 | 18.48 | 18.48 | -0.76% | 53,902 |
| May 5, 2025 | 19.00 | 19.00 | 18.40 | 18.62 | 18.62 | 0.82% | 46,470 |
| May 2, 2025 | 18.27 | 18.62 | 17.92 | 18.47 | 18.47 | 0.98% | 154,805 |
| May 1, 2025 | 17.65 | 18.70 | 17.65 | 18.29 | 18.29 | -1.83% | 53,661 |
| Apr 30, 2025 | 18.34 | 18.69 | 18.28 | 18.63 | 18.63 | 7.07% | 96,496 |
| Apr 29, 2025 | 16.80 | 17.50 | 16.64 | 17.40 | 17.40 | 2.11% | 36,820 |
| Apr 28, 2025 | 17.59 | 17.84 | 16.50 | 17.04 | 17.04 | -8.14% | 59,728 |
| Apr 25, 2025 | 18.39 | 18.55 | 18.19 | 18.55 | 18.55 | 3.98% | 37,370 |
| Apr 24, 2025 | 18.18 | 18.18 | 17.60 | 17.84 | 17.84 | 2.23% | 107,122 |
| Apr 23, 2025 | 16.76 | 17.81 | 16.76 | 17.45 | 17.45 | 2.47% | 84,141 |
| Apr 22, 2025 | 16.51 | 17.23 | 16.51 | 17.03 | 17.03 | -0.99% | 165,327 |
| Apr 21, 2025 | 17.84 | 17.84 | 16.99 | 17.20 | 17.20 | -0.69% | 125,786 |
| Apr 17, 2025 | 18.00 | 18.51 | 16.69 | 17.32 | 17.32 | 3.34% | 95,832 |
| Apr 16, 2025 | 17.32 | 17.32 | 16.47 | 16.76 | 16.76 | -0.36% | 77,477 |
| Apr 15, 2025 | 17.07 | 17.36 | 16.70 | 16.82 | 16.82 | -0.71% | 124,356 |
| Apr 14, 2025 | 16.86 | 17.08 | 16.66 | 16.94 | 16.94 | 1.93% | 160,722 |
| Apr 11, 2025 | 16.42 | 16.69 | 16.04 | 16.62 | 16.62 | 6.06% | 153,247 |
| Apr 10, 2025 | 15.95 | 16.19 | 15.18 | 15.67 | 15.67 | -3.15% | 362,024 |
| Apr 9, 2025 | 15.01 | 16.27 | 14.32 | 16.18 | 16.18 | 6.87% | 383,733 |
| Apr 8, 2025 | 15.89 | 16.06 | 14.90 | 15.14 | 15.14 | 0.71% | 324,694 |
| Apr 7, 2025 | 14.37 | 15.71 | 14.37 | 15.03 | 15.03 | 1.92% | 261,538 |
| Apr 4, 2025 | 15.30 | 15.92 | 14.64 | 14.75 | 14.75 | -7.87% | 106,393 |
| Apr 3, 2025 | 16.33 | 16.40 | 16.01 | 16.01 | 16.01 | -5.32% | 129,139 |