Lasertec Corporation (LSRCY)
OTCMKTS
· Delayed Price · Currency is USD
19.37
-0.30 (-1.53%)
May 21, 2025, 3:58 PM EDT
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 20.40 | 20.40 | 19.35 | 19.37 | - | -1.53% | 3,752 |
| 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 |
| Apr 2, 2025 | 16.09 | 17.39 | 16.09 | 16.91 | 16.91 | -1.86% | 114,914 |
| Apr 1, 2025 | 17.08 | 17.27 | 16.90 | 17.23 | 17.23 | 0.53% | 197,478 |
| Mar 31, 2025 | 16.84 | 17.17 | 16.78 | 17.14 | 17.14 | -1.66% | 108,005 |
| Mar 28, 2025 | 17.55 | 17.60 | 17.14 | 17.43 | 17.43 | -3.75% | 90,633 |
| Mar 27, 2025 | 18.07 | 18.41 | 18.05 | 18.11 | 18.11 | -1.04% | 69,026 |
| Mar 26, 2025 | 18.52 | 18.52 | 18.24 | 18.30 | 18.30 | -1.77% | 86,192 |
| Mar 25, 2025 | 18.57 | 18.72 | 18.57 | 18.63 | 18.63 | -0.85% | 151,032 |
| Mar 24, 2025 | 18.46 | 18.85 | 18.46 | 18.79 | 18.79 | 0.54% | 121,075 |
| Mar 21, 2025 | 19.10 | 19.10 | 18.55 | 18.69 | 18.69 | -2.71% | 94,364 |
| Mar 20, 2025 | 19.12 | 19.23 | 19.10 | 19.21 | 19.21 | -0.62% | 27,101 |
| Mar 19, 2025 | 18.95 | 19.50 | 18.95 | 19.33 | 19.33 | -0.51% | 41,994 |
| Mar 18, 2025 | 19.50 | 19.50 | 19.27 | 19.43 | 19.43 | -1.22% | 49,937 |
| Mar 17, 2025 | 19.55 | 19.76 | 19.51 | 19.67 | 19.67 | -1.16% | 87,478 |
| Mar 14, 2025 | 19.73 | 19.90 | 19.70 | 19.90 | 19.90 | 2.74% | 49,314 |
| Mar 13, 2025 | 19.61 | 19.61 | 19.23 | 19.37 | 19.37 | -0.87% | 62,928 |
| Mar 12, 2025 | 19.70 | 19.70 | 19.33 | 19.54 | 19.54 | -4.31% | 69,699 |