Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
5.86
-0.03 (-0.51%)
At close: Oct 25, 2024, 4:00 PM
5.96
+0.10 (1.64%)
After-hours: Oct 25, 2024, 7:17 PM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 5.95 | 6.24 | 5.51 | 5.89 | 5.89 | -1.67% | 921,807 |
| Oct 23, 2024 | 5.55 | 6.16 | 5.55 | 5.99 | 5.99 | 4.17% | 982,972 |
| Oct 22, 2024 | 6.02 | 6.55 | 5.70 | 5.75 | 5.75 | -1.37% | 1,428,965 |
| Oct 21, 2024 | 6.30 | 6.70 | 5.39 | 5.83 | 5.83 | -6.42% | 2,420,729 |
| Oct 18, 2024 | 6.39 | 7.37 | 6.20 | 6.23 | 6.23 | -2.35% | 1,844,666 |
| Oct 17, 2024 | 7.85 | 7.85 | 5.86 | 6.38 | 6.38 | -20.55% | 2,304,029 |
| Oct 16, 2024 | 8.60 | 8.74 | 7.85 | 8.03 | 8.03 | -6.63% | 1,229,922 |
| Oct 15, 2024 | 8.67 | 8.98 | 8.50 | 8.60 | 8.60 | - | 1,519,412 |
| Oct 14, 2024 | 9.10 | 9.32 | 8.47 | 8.60 | 8.60 | 0.82% | 1,559,008 |
| Oct 11, 2024 | 8.35 | 9.23 | 8.35 | 8.53 | 8.53 | 2.77% | 3,236,821 |
| Oct 10, 2024 | 8.11 | 8.65 | 7.22 | 8.30 | 8.30 | -5.14% | 4,182,462 |
| Oct 9, 2024 | 9.39 | 10.15 | 7.96 | 8.75 | 8.75 | 10.34% | 26,263,298 |
| Oct 8, 2024 | 4.16 | 9.42 | 4.16 | 7.93 | 7.93 | 83.56% | 68,968,829 |
| Oct 7, 2024 | 4.15 | 5.70 | 4.14 | 4.32 | 4.32 | -38.81% | 15,952,278 |
| Oct 4, 2024 | 8.91 | 9.00 | 6.89 | 7.06 | 7.06 | -23.09% | 1,725,144 |
| Oct 3, 2024 | 11.74 | 11.80 | 9.04 | 9.18 | 9.18 | -26.15% | 1,488,100 |
| Oct 2, 2024 | 13.78 | 14.50 | 11.47 | 12.43 | 12.43 | -12.83% | 1,309,048 |
| Oct 1, 2024 | 15.43 | 15.65 | 13.24 | 14.26 | 14.26 | -12.57% | 1,423,871 |
| Sep 30, 2024 | 15.16 | 17.19 | 14.80 | 16.31 | 16.31 | 13.74% | 1,583,473 |
| Sep 27, 2024 | 13.91 | 14.84 | 12.88 | 14.34 | 14.34 | 12.91% | 1,238,265 |
| Sep 26, 2024 | 12.50 | 14.83 | 12.08 | 12.70 | 12.70 | 6.72% | 1,914,463 |
| Sep 25, 2024 | 15.23 | 16.89 | 10.75 | 11.90 | 11.90 | -18.77% | 2,760,409 |
| Sep 24, 2024 | 16.17 | 18.00 | 13.62 | 14.65 | 14.65 | -22.07% | 3,643,276 |
| Sep 23, 2024 | 11.20 | 19.80 | 11.00 | 18.80 | 18.80 | 80.60% | 13,540,430 |
| Sep 20, 2024 | 8.89 | 11.30 | 8.75 | 10.41 | 10.41 | 18.97% | 1,877,442 |
| Sep 19, 2024 | 8.90 | 10.67 | 8.35 | 8.75 | 8.75 | 4.04% | 1,640,755 |
| Sep 18, 2024 | 7.56 | 9.21 | 7.55 | 8.41 | 8.41 | 8.66% | 1,275,779 |
| Sep 17, 2024 | 6.56 | 8.14 | 6.25 | 7.74 | 7.74 | 27.93% | 1,609,669 |
| Sep 16, 2024 | 5.32 | 6.36 | 5.28 | 6.05 | 6.05 | 10.60% | 793,186 |
| Sep 13, 2024 | 5.75 | 6.48 | 5.16 | 5.47 | 5.47 | -5.85% | 908,270 |
| Sep 12, 2024 | 5.48 | 6.43 | 5.42 | 5.81 | 5.81 | 7.39% | 1,678,504 |
| Sep 11, 2024 | 8.73 | 8.84 | 4.15 | 5.41 | 5.41 | -40.87% | 4,168,698 |
| Sep 10, 2024 | 7.83 | 9.36 | 7.26 | 9.15 | 9.15 | 35.36% | 2,820,026 |
| Sep 9, 2024 | 5.95 | 7.62 | 5.76 | 6.76 | 6.76 | 12.85% | 1,879,834 |
| Sep 6, 2024 | 5.07 | 6.97 | 5.07 | 5.99 | 5.99 | 18.85% | 4,164,392 |
| Sep 5, 2024 | 4.35 | 5.13 | 4.26 | 5.04 | 5.04 | 19.15% | 1,172,389 |
| Sep 4, 2024 | 3.29 | 4.35 | 3.26 | 4.23 | 4.23 | 28.57% | 642,847 |
| Sep 3, 2024 | 3.43 | 3.68 | 3.12 | 3.29 | 3.29 | -3.80% | 262,124 |
| Aug 30, 2024 | 3.94 | 4.44 | 3.20 | 3.42 | 3.42 | -21.56% | 1,045,377 |
| Aug 29, 2024 | 4.00 | 4.73 | 3.88 | 4.36 | 4.36 | 11.51% | 1,397,142 |
| Aug 28, 2024 | 3.35 | 4.42 | 3.31 | 3.91 | 3.91 | 20.31% | 2,155,574 |
| Aug 27, 2024 | 3.31 | 3.60 | 3.07 | 3.25 | 3.25 | - | 593,712 |
| Aug 26, 2024 | 2.83 | 3.30 | 2.83 | 3.25 | 3.25 | 15.25% | 499,932 |
| Aug 23, 2024 | 2.95 | 2.95 | 2.71 | 2.82 | 2.82 | -2.08% | 277,864 |
| Aug 22, 2024 | 2.58 | 3.14 | 2.56 | 2.88 | 2.88 | 12.50% | 600,522 |
| Aug 21, 2024 | 2.88 | 2.90 | 2.39 | 2.56 | 2.56 | -9.22% | 731,741 |
| Aug 20, 2024 | 3.20 | 3.38 | 2.82 | 2.82 | 2.82 | -14.67% | 499,431 |
| Aug 19, 2024 | 3.38 | 3.50 | 3.06 | 3.31 | 3.31 | -2.79% | 559,162 |
| Aug 16, 2024 | 3.08 | 3.50 | 3.02 | 3.40 | 3.40 | 4.29% | 661,305 |
| Aug 15, 2024 | 3.64 | 3.77 | 3.22 | 3.26 | 3.26 | -9.70% | 297,408 |
| Aug 14, 2024 | 3.41 | 3.79 | 3.20 | 3.61 | 3.61 | 7.44% | 521,512 |
| Aug 13, 2024 | 4.74 | 4.83 | 3.00 | 3.36 | 3.36 | -22.58% | 2,054,689 |
| Aug 12, 2024 | 3.48 | 4.40 | 3.17 | 4.34 | 4.34 | 33.95% | 1,074,697 |
| Aug 9, 2024 | 3.12 | 3.75 | 3.07 | 3.24 | 3.24 | 0.93% | 782,382 |
| Aug 8, 2024 | 2.84 | 3.30 | 2.61 | 3.21 | 3.21 | 30.49% | 899,731 |
| Aug 7, 2024 | 2.79 | 2.83 | 2.35 | 2.46 | 2.46 | -13.99% | 222,399 |
| Aug 6, 2024 | 2.50 | 2.98 | 2.47 | 2.86 | 2.86 | 13.49% | 481,684 |
| Aug 5, 2024 | 2.20 | 2.65 | 2.16 | 2.52 | 2.52 | 2.86% | 354,662 |
| Aug 2, 2024 | 2.20 | 2.55 | 2.08 | 2.45 | 2.45 | 12.39% | 378,827 |
| Aug 1, 2024 | 1.97 | 2.39 | 1.95 | 2.18 | 2.18 | 12.95% | 586,998 |
| Jul 31, 2024 | 1.75 | 2.05 | 1.72 | 1.93 | 1.93 | 12.27% | 133,120 |
| Jul 30, 2024 | 1.75 | 1.75 | 1.58 | 1.72 | 1.72 | -0.06% | 28,946 |
| Jul 29, 2024 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 23,328 |
| Jul 26, 2024 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 30,556 |
| Jul 25, 2024 | 1.77 | 1.79 | 1.69 | 1.75 | 1.75 | 2.94% | 33,836 |
| Jul 24, 2024 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -3.41% | 38,936 |
| Jul 23, 2024 | 1.76 | 1.83 | 1.65 | 1.76 | 1.76 | 1.73% | 56,051 |
| Jul 22, 2024 | 1.94 | 1.94 | 1.72 | 1.73 | 1.73 | -9.42% | 134,517 |
| Jul 19, 2024 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -4.02% | 44,988 |
| Jul 18, 2024 | 1.96 | 2.03 | 1.89 | 1.99 | 1.99 | 1.53% | 93,106 |
| Jul 17, 2024 | 1.89 | 2.04 | 1.86 | 1.96 | 1.96 | 1.55% | 189,263 |
| Jul 16, 2024 | 2.16 | 2.18 | 1.82 | 1.93 | 1.93 | -2.53% | 5,219,507 |
| Jul 15, 2024 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 32,690 |
| Jul 12, 2024 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 13,392 |
| Jul 11, 2024 | 1.96 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 15,149 |
| Jul 10, 2024 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 0.78% | 9,612 |
| Jul 9, 2024 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.77% | 9,450 |
| Jul 8, 2024 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.74% | 13,275 |
| Jul 5, 2024 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | - | 14,896 |
| Jul 3, 2024 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | -2.60% | 15,174 |
| Jul 2, 2024 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 14,547 |
| Jul 1, 2024 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 12,254 |
| Jun 28, 2024 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 9.09% | 24,638 |
| Jun 27, 2024 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 4.14% | 19,039 |
| Jun 26, 2024 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -0.59% | 40,410 |
| Jun 25, 2024 | 1.78 | 1.87 | 1.70 | 1.70 | 1.70 | -5.03% | 52,848 |
| Jun 24, 2024 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | -2.19% | 24,535 |
| Jun 21, 2024 | 1.96 | 1.98 | 1.77 | 1.83 | 1.83 | -6.63% | 104,009 |
| Jun 20, 2024 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 28,055 |
| Jun 18, 2024 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -1.53% | 15,660 |
| Jun 17, 2024 | 2.00 | 2.01 | 1.92 | 1.96 | 1.96 | -2.00% | 19,485 |
| Jun 14, 2024 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -2.91% | 24,648 |
| Jun 13, 2024 | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 14,829 |
| Jun 12, 2024 | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | 1.02% | 43,389 |
| Jun 11, 2024 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 21,641 |
| Jun 10, 2024 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | - | 11,734 |
| Jun 7, 2024 | 1.96 | 2.02 | 1.93 | 1.95 | 1.95 | -1.02% | 16,028 |
| Jun 6, 2024 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 1.03% | 32,101 |
| Jun 5, 2024 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 23,240 |
| Jun 4, 2024 | 2.01 | 2.03 | 1.92 | 1.97 | 1.97 | -1.50% | 20,564 |