Lasertec Corporation (LSRCY)
OTCMKTS
· Delayed Price · Currency is USD
17.40
+0.36 (2.11%)
Apr 29, 2025, 3:50 PM EDT
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 16.80 | 17.50 | 16.80 | 17.29 | - | 1.46% | 263 |
| 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 |
| Mar 11, 2025 | 20.45 | 20.63 | 20.20 | 20.42 | 20.42 | 1.59% | 111,038 |
| Mar 10, 2025 | 20.30 | 20.33 | 19.85 | 20.10 | 20.10 | 6.57% | 132,528 |
| Mar 7, 2025 | 18.50 | 18.91 | 18.25 | 18.86 | 18.86 | 5.48% | 65,088 |
| Mar 6, 2025 | 17.01 | 18.20 | 17.01 | 17.88 | 17.88 | -2.98% | 63,876 |
| Mar 5, 2025 | 18.10 | 18.47 | 18.09 | 18.43 | 18.43 | 7.40% | 71,051 |
| Mar 4, 2025 | 16.76 | 17.47 | 16.76 | 17.16 | 17.16 | -0.81% | 186,012 |
| Mar 3, 2025 | 17.85 | 17.85 | 17.07 | 17.30 | 17.30 | -3.89% | 118,025 |
| Feb 28, 2025 | 18.00 | 18.00 | 17.68 | 18.00 | 18.00 | -4.20% | 96,728 |
| Feb 27, 2025 | 19.20 | 19.20 | 18.68 | 18.79 | 18.79 | -3.59% | 42,267 |
| Feb 26, 2025 | 20.21 | 20.21 | 19.38 | 19.49 | 19.49 | -2.50% | 47,827 |
| Feb 25, 2025 | 19.38 | 20.11 | 19.38 | 19.99 | 19.99 | 2.67% | 102,933 |
| Feb 24, 2025 | 19.64 | 19.66 | 19.47 | 19.47 | 19.47 | -1.07% | 64,574 |
| Feb 21, 2025 | 19.78 | 19.98 | 19.68 | 19.68 | 19.68 | 0.87% | 57,379 |
| Feb 20, 2025 | 20.00 | 20.00 | 19.42 | 19.51 | 19.51 | -3.27% | 64,633 |
| Feb 19, 2025 | 19.75 | 20.22 | 19.68 | 20.17 | 20.17 | 2.13% | 173,157 |
| Feb 18, 2025 | 19.75 | 19.83 | 19.68 | 19.75 | 19.75 | -3.35% | 64,360 |