Lucent, Inc. (LUCN)
OTCMKTS · Delayed Price · Currency is USD
5.25
-0.02 (-0.38%)
Aug 8, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 355 |
| Aug 6, 2025 | 5.00 | 5.27 | 5.00 | 5.27 | 5.27 | 0.38% | 495 |
| Aug 5, 2025 | 5.05 | 5.25 | 4.00 | 5.25 | 5.25 | - | 1,546 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 107 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Jul 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 410 |
| Jul 28, 2025 | 4.50 | 5.25 | 4.50 | 5.25 | 5.25 | 0.19% | 508 |
| Jul 25, 2025 | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | 1.75% | 2,192 |
| Jul 24, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 864 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 105 |
| Jul 22, 2025 | 5.23 | 5.23 | 5.07 | 5.15 | 5.15 | -1.53% | 10,410 |
| Jul 21, 2025 | 4.75 | 5.23 | 4.00 | 5.23 | 5.23 | 0.19% | 451 |
| Jul 18, 2025 | 5.10 | 5.23 | 5.05 | 5.22 | 5.22 | 0.19% | 1,690 |
| Jul 17, 2025 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | - | 1,290 |
| Jul 16, 2025 | 4.94 | 5.21 | 4.94 | 5.21 | 5.21 | 4.20% | 352 |
| Jul 15, 2025 | 5.20 | 5.20 | 4.89 | 5.00 | 5.00 | -3.66% | 555 |
| Jul 14, 2025 | 5.00 | 5.19 | 4.75 | 5.19 | 5.19 | - | 1,400 |
| Jul 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 35 |
| Jul 10, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 230 |
| Jul 9, 2025 | 4.88 | 5.18 | 4.86 | 5.18 | 5.18 | - | 540 |
| Jul 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 110 |
| Jul 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 235 |
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 101 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jul 1, 2025 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | -0.19% | 301 |
| Jun 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Jun 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 520 |
| Jun 26, 2025 | 5.19 | 5.19 | 5.05 | 5.19 | 5.19 | 0.19% | 2,275 |
| Jun 25, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 725 |
| Jun 24, 2025 | 5.17 | 5.17 | 2.00 | 5.17 | 5.17 | - | 1,710 |
| Jun 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jun 20, 2025 | 5.17 | 5.17 | 5.02 | 5.17 | 5.17 | - | 320 |
| Jun 18, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.39% | 1,270 |
| Jun 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 110 |
| Jun 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.14% | 110 |
| Jun 13, 2025 | 5.13 | 5.14 | 4.95 | 5.14 | 5.14 | 0.25% | 954 |
| Jun 12, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 336 |
| Jun 11, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.20% | 325 |
| Jun 10, 2025 | 5.09 | 5.11 | 4.99 | 5.11 | 5.11 | 0.20% | 4,338 |
| Jun 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 175 |
| Jun 6, 2025 | 5.08 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | 675 |
| Jun 5, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.20% | 1,357 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | - | 735 |
| Jun 3, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.20% | 2,258 |
| Jun 2, 2025 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.20% | 1,609 |
| May 30, 2025 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 2,112 |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 210 |
| May 28, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 1.29% | 495 |