Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lensar Inc (NQ: LNSR )

4.120 -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.270 4.350 4.090 4.120 39,280 -0.04(-0.96%)
May 16, 2024 4.180 4.216 3.965 4.160 28,513 +0.01(+0.24%)
May 15, 2024 3.990 4.330 3.990 4.150 41,068 +0.18(+4.53%)
May 14, 2024 3.780 3.970 3.627 3.970 12,961 +0.14(+3.66%)
May 13, 2024 3.770 3.960 3.656 3.830 29,442 +0.05(+1.32%)
May 10, 2024 3.850 3.960 3.470 3.780 50,743 -0.04(-1.05%)
May 09, 2024 3.530 3.980 3.410 3.820 104,288 +0.43(+12.68%)
May 08, 2024 3.320 3.410 3.210 3.390 30,968 +0.13(+3.99%)
May 07, 2024 3.170 3.530 3.170 3.260 45,850 +0.05(+1.56%)
May 06, 2024 3.210 3.380 3.170 3.210 21,185 -0.05(-1.53%)
May 03, 2024 3.300 3.375 3.180 3.260 15,145 +0.14(+4.49%)
May 02, 2024 3.230 3.300 3.020 3.120 31,523 +0.05(+1.63%)
May 01, 2024 3.080 3.204 2.951 3.070 2,962 -0.05(-1.60%)
Apr 30, 2024 3.100 3.160 3.011 3.120 24,241 +0.12(+4.00%)
Apr 29, 2024 3.340 3.346 2.970 3.000 154,118 -0.24(-7.41%)
Apr 26, 2024 3.380 3.602 3.100 3.240 76,316 -0.19(-5.54%)
Apr 25, 2024 3.150 3.440 3.100 3.430 44,877 +0.17(+5.21%)
Apr 24, 2024 3.275 3.326 3.130 3.260 8,334 +0.08(+2.52%)
Apr 23, 2024 3.250 3.300 3.100 3.180 13,632 -0.07(-2.15%)
Apr 22, 2024 3.210 3.310 3.150 3.250 19,344 +0.02(+0.62%)
Apr 19, 2024 3.160 3.240 3.125 3.230 7,010 +0.09(+2.87%)
Apr 18, 2024 3.135 3.390 3.000 3.140 38,851 +0.08(+2.61%)
Apr 17, 2024 3.000 3.253 3.000 3.060 5,690 +0.04(+1.32%)
Apr 16, 2024 3.110 3.197 3.000 3.020 9,777 -0.13(-4.13%)
Apr 15, 2024 3.300 3.340 3.150 3.150 19,879 -0.13(-3.96%)
Apr 12, 2024 3.160 3.280 3.070 3.280 18,427 +0.08(+2.50%)
Apr 11, 2024 3.090 3.260 3.080 3.200 18,840 +0.06(+1.91%)
Apr 10, 2024 3.193 3.351 3.020 3.140 31,358 -0.10(-3.09%)
Apr 09, 2024 3.120 3.465 2.924 3.240 16,471 +0.03(+0.93%)
Apr 08, 2024 3.160 3.276 2.670 3.210 222,054 +0.09(+2.88%)
Apr 05, 2024 3.210 3.300 2.870 3.120 99,476 -0.16(-4.88%)
Apr 04, 2024 3.430 3.500 3.130 3.280 72,010 -0.05(-1.50%)
Apr 03, 2024 3.360 3.550 3.320 3.330 8,248 -0.11(-3.20%)
Apr 02, 2024 3.495 3.535 3.320 3.440 4,465 +0.06(+1.78%)
Apr 01, 2024 3.500 3.638 3.300 3.380 18,585 -0.02(-0.50%)
Mar 28, 2024 3.750 3.750 3.360 3.397 42,887 -0.36(-9.65%)
Mar 27, 2024 3.370 3.920 3.374 3.760 14,051 +0.22(+6.21%)
Mar 26, 2024 3.420 3.600 3.420 3.540 18,450 +0.07(+2.02%)
Mar 25, 2024 3.590 3.590 3.002 3.470 146,921 -0.04(-1.14%)
Mar 22, 2024 3.700 3.760 3.360 3.510 100,956 -0.14(-3.84%)
Mar 21, 2024 4.030 4.106 3.600 3.650 51,357 -0.38(-9.43%)
Mar 20, 2024 3.540 4.030 3.520 4.030 24,623 +0.48(+13.52%)
Mar 19, 2024 4.550 4.550 3.500 3.550 96,751 -0.52(-12.78%)
Mar 18, 2024 3.870 4.304 3.790 4.070 11,562 +0.19(+4.90%)
Mar 15, 2024 3.350 3.990 3.350 3.880 34,761 +0.48(+14.12%)
Mar 14, 2024 4.000 4.300 3.320 3.400 125,947 -0.76(-18.27%)
Mar 13, 2024 4.250 4.352 4.060 4.160 4,218 +0.02(+0.48%)
Mar 12, 2024 4.180 4.240 4.060 4.140 21,829 +0.01(+0.24%)
Mar 11, 2024 4.190 4.190 4.010 4.130 14,935 +0.04(+0.98%)
Mar 08, 2024 4.330 4.595 3.900 4.090 67,114 -0.25(-5.76%)
Mar 07, 2024 4.200 4.650 4.130 4.340 61,892 -0.01(-0.23%)
Mar 06, 2024 4.160 4.390 3.990 4.350 64,540 +0.05(+1.16%)
Mar 05, 2024 4.990 4.990 4.175 4.300 118,349 -0.53(-10.97%)
Mar 04, 2024 5.000 5.300 4.200 4.830 136,121 +0.13(+2.77%)
Mar 01, 2024 4.810 5.076 4.559 4.700 31,841 -0.18(-3.69%)
Feb 29, 2024 4.710 5.100 4.696 4.880 29,955 -0.12(-2.40%)
Feb 28, 2024 5.080 5.080 4.863 5.000 16,668 +0.05(+1.01%)
Feb 27, 2024 4.770 5.125 4.770 4.950 31,737 +0.08(+1.64%)
Feb 26, 2024 4.450 5.045 4.450 4.870 28,107 +0.18(+3.84%)
Feb 23, 2024 4.470 4.876 4.440 4.690 10,718 +0.32(+7.32%)
Feb 22, 2024 4.530 4.830 4.330 4.370 19,584 -0.32(-6.82%)
Feb 21, 2024 4.695 4.865 4.547 4.690 2,830 -0.03(-0.64%)
Feb 20, 2024 4.990 4.990 4.560 4.720 53,804 +0.08(+1.72%)
Feb 16, 2024 4.380 5.020 4.250 4.640 71,109 +0.17(+3.69%)
Feb 15, 2024 4.510 4.778 4.340 4.475 30,422 -0.23(-4.79%)
Feb 14, 2024 4.950 4.950 4.390 4.700 17,091 -0.02(-0.42%)
Feb 13, 2024 4.650 5.070 4.650 4.720 11,067 +0.07(+1.51%)
Feb 12, 2024 5.000 5.230 4.650 4.650 26,274 -0.16(-3.33%)
Feb 09, 2024 4.410 5.130 4.405 4.810 28,962 +0.05(+1.05%)
Feb 08, 2024 4.920 5.195 4.745 4.760 74,011 -0.04(-0.83%)
Feb 07, 2024 4.300 4.837 4.250 4.800 65,051 +0.55(+12.94%)
Feb 06, 2024 3.670 4.480 3.670 4.250 41,905 +0.50(+13.21%)
Feb 05, 2024 3.710 3.885 3.569 3.754 9,182 -0.09(-2.24%)
Feb 02, 2024 3.810 3.860 3.450 3.840 18,163 +0.10(+2.67%)
Feb 01, 2024 3.510 3.740 3.350 3.740 13,994 +0.19(+5.35%)
Jan 31, 2024 3.410 3.635 3.350 3.550 11,055 +0.09(+2.60%)
Jan 30, 2024 3.400 3.490 3.150 3.460 24,468 +0.11(+3.28%)
Jan 29, 2024 3.880 3.927 3.350 3.350 54,415 -0.49(-12.76%)
Jan 26, 2024 3.730 3.840 3.500 3.840 35,064 +0.24(+6.67%)
Jan 25, 2024 3.300 3.700 3.300 3.600 24,007 +0.20(+5.88%)
Jan 24, 2024 3.300 3.570 3.120 3.400 27,862 +0.15(+4.62%)
Jan 23, 2024 3.320 3.578 3.240 3.250 15,938 -0.28(-7.93%)
Jan 22, 2024 3.640 3.640 3.490 3.530 8,166 -0.04(-1.12%)
Jan 19, 2024 3.800 3.891 3.500 3.570 50,640 -0.32(-8.23%)
Jan 18, 2024 3.950 4.120 3.730 3.890 29,814 +0.03(+0.78%)
Jan 17, 2024 3.960 4.140 3.850 3.860 27,481 -0.10(-2.53%)
Jan 16, 2024 4.330 4.570 3.910 3.960 113,864 -0.49(-11.01%)
Jan 12, 2024 4.500 4.550 4.000 4.450 51,167 +0.02(+0.45%)
Jan 11, 2024 3.940 4.450 3.880 4.430 16,801 +0.52(+13.30%)
Jan 10, 2024 4.240 4.555 3.877 3.910 32,051 -0.23(-5.56%)
Jan 09, 2024 3.980 4.345 3.880 4.140 28,516 +0.05(+1.16%)
Jan 08, 2024 3.940 4.130 3.755 4.093 21,214 +0.34(+9.14%)
Jan 05, 2024 4.160 4.650 3.630 3.750 37,400 -0.49(-11.45%)
Jan 04, 2024 4.100 4.800 3.895 4.235 71,190 +0.17(+4.05%)
Jan 03, 2024 3.940 4.105 3.860 4.070 11,892 +0.03(+0.74%)
Jan 02, 2024 3.410 4.140 3.410 4.040 23,016 +0.53(+15.10%)
Dec 29, 2023 3.280 3.638 3.246 3.510 7,600 +0.26(+8.00%)
Dec 28, 2023 3.410 3.430 3.210 3.250 8,899 -0.18(-5.25%)
Dec 27, 2023 3.300 3.660 3.275 3.430 26,180 +0.12(+3.63%)
Dec 26, 2023 3.200 3.499 3.040 3.310 18,746 +0.15(+4.75%)
Dec 22, 2023 2.810 3.240 2.810 3.160 38,262 +0.35(+12.46%)
Dec 21, 2023 2.630 2.840 2.630 2.810 20,221 +0.17(+6.44%)
Dec 20, 2023 2.610 2.680 2.450 2.640 67,451 +0.12(+4.76%)
Dec 19, 2023 2.400 2.650 2.330 2.520 41,678 +0.07(+2.86%)
Dec 18, 2023 2.300 2.570 2.300 2.450 23,535 +0.12(+5.15%)
Dec 15, 2023 2.250 2.331 2.250 2.330 14,920 +0.06(+2.76%)
Dec 14, 2023 2.255 2.322 2.180 2.268 71,952 +0.10(+4.49%)
Dec 13, 2023 2.280 2.290 2.150 2.170 28,336 -0.03(-1.36%)
Dec 12, 2023 2.230 2.320 2.120 2.200 45,456 -0.06(-2.65%)
Dec 11, 2023 2.220 2.340 2.210 2.260 28,424 +0.00(+0.00%)
Dec 08, 2023 2.250 2.340 2.250 2.260 46,327 -0.02(-0.88%)
Dec 07, 2023 2.400 2.440 2.280 2.280 16,987 -0.02(-0.87%)
Dec 06, 2023 2.420 2.424 2.210 2.300 14,301 -0.01(-0.43%)
Dec 05, 2023 2.440 2.440 2.240 2.310 43,780 -0.18(-7.23%)
Dec 04, 2023 2.630 2.630 2.480 2.490 43,947 -0.07(-2.73%)
Dec 01, 2023 2.500 2.649 2.450 2.560 11,972 +0.07(+2.81%)
Nov 30, 2023 2.520 2.710 2.490 2.490 21,749 +0.01(+0.40%)
Nov 29, 2023 2.590 2.690 2.480 2.480 38,427 +0.00(+0.00%)
Nov 28, 2023 2.410 2.680 2.355 2.480 42,864 +0.07(+2.90%)
Nov 27, 2023 2.370 2.580 2.265 2.410 80,209 +0.01(+0.42%)
Nov 24, 2023 2.300 2.570 2.270 2.400 66,722 +0.06(+2.75%)
Nov 22, 2023 2.130 2.380 2.100 2.336 129,015 +0.22(+10.18%)
Nov 21, 2023 2.100 2.230 2.100 2.120 6,513 -0.05(-2.30%)
Nov 20, 2023 2.120 2.233 2.120 2.170 11,144 -0.02(-0.91%)
Nov 17, 2023 2.100 2.270 2.100 2.190 3,887 +0.09(+4.48%)
Nov 16, 2023 2.140 2.300 2.096 2.096 11,534 -0.01(-0.66%)
Nov 15, 2023 2.290 2.320 2.100 2.110 32,228 -0.11(-4.95%)
Nov 14, 2023 2.140 2.312 2.140 2.220 18,346 +0.06(+2.78%)
Nov 13, 2023 2.125 2.300 2.125 2.160 7,165 -0.11(-4.85%)
Nov 10, 2023 2.200 2.280 2.100 2.270 28,327 +0.01(+0.44%)
Nov 09, 2023 1.920 2.260 1.920 2.260 23,749 +0.25(+12.44%)
Nov 08, 2023 2.050 2.230 1.800 2.010 51,350 -0.08(-3.83%)
Nov 07, 2023 2.190 2.190 2.060 2.090 4,172 -0.10(-4.57%)
Nov 06, 2023 2.225 2.225 2.150 2.190 8,027 +0.02(+0.92%)
Nov 03, 2023 2.230 2.290 2.160 2.170 6,218 -0.09(-3.98%)
Nov 02, 2023 2.180 2.500 2.180 2.260 15,043 +0.11(+5.12%)
Nov 01, 2023 2.100 2.170 2.100 2.150 7,707 +0.00(+0.00%)
Oct 31, 2023 2.190 2.190 2.138 2.150 1,838 +0.00(+0.00%)
Oct 30, 2023 2.170 2.170 2.121 2.150 9,731 -0.02(-0.92%)
Oct 27, 2023 2.114 2.178 2.114 2.170 8,677 +0.02(+0.93%)
Oct 26, 2023 2.200 2.225 2.100 2.150 9,448 -0.09(-4.02%)
Oct 25, 2023 2.110 2.240 2.100 2.240 9,269 +0.06(+2.75%)
Oct 24, 2023 2.140 2.244 2.130 2.180 8,942 -0.03(-1.36%)
Oct 23, 2023 2.300 2.378 2.150 2.210 10,189 -0.07(-3.07%)
Oct 20, 2023 2.660 2.680 2.260 2.280 63,678 -0.49(-17.69%)
Oct 19, 2023 2.742 2.786 2.680 2.770 4,549 +0.07(+2.59%)
Oct 18, 2023 2.700 2.760 2.700 2.700 2,500 -0.01(-0.37%)
Oct 17, 2023 2.710 2.800 2.710 2.710 10,888 -0.01(-0.37%)
Oct 16, 2023 2.720 2.810 2.730 2.720 6,889 +0.00(+0.00%)
Oct 13, 2023 2.710 2.746 2.710 2.720 1,299 -0.07(-2.51%)
Oct 12, 2023 2.710 2.812 2.710 2.790 2,169 +0.09(+3.33%)
Oct 11, 2023 2.750 2.829 2.700 2.700 5,475 -0.04(-1.46%)
Oct 10, 2023 2.840 2.890 2.740 2.740 4,642 -0.19(-6.48%)
Oct 09, 2023 2.740 2.930 2.740 2.930 1,250 +0.19(+6.93%)
Oct 06, 2023 2.830 2.860 2.730 2.740 15,856 -0.19(-6.48%)
Oct 05, 2023 2.890 3.040 2.890 2.930 6,525 +0.11(+3.90%)
Oct 04, 2023 2.990 2.990 2.810 2.820 2,213 +0.00(+0.00%)
Oct 03, 2023 3.000 3.010 2.820 2.820 3,720 -0.17(-5.69%)
Oct 02, 2023 3.090 3.170 2.860 2.990 7,151 -0.10(-3.24%)
Sep 29, 2023 3.100 3.150 3.000 3.090 15,244 -0.08(-2.52%)
Sep 28, 2023 3.070 3.170 3.050 3.170 5,202 +0.07(+2.26%)
Sep 27, 2023 3.070 3.190 3.051 3.100 2,374 -0.06(-1.90%)
Sep 26, 2023 3.155 3.195 3.070 3.160 3,602 +0.08(+2.60%)
Sep 25, 2023 3.050 3.240 3.072 3.080 4,415 -0.05(-1.60%)
Sep 22, 2023 3.090 3.246 3.090 3.130 1,895 -0.06(-1.88%)
Sep 21, 2023 3.050 3.190 3.050 3.190 1,050 +0.00(+0.00%)
Sep 20, 2023 3.040 3.300 3.040 3.190 4,440 -0.04(-1.24%)
Sep 19, 2023 3.270 3.270 3.230 3.230 542 -0.04(-1.22%)
Sep 18, 2023 3.210 3.270 3.190 3.270 2,008 +0.02(+0.62%)
Sep 15, 2023 3.180 3.250 3.070 3.250 14,644 +0.00(+0.00%)
Sep 14, 2023 3.230 3.250 3.120 3.250 1,912 +0.21(+6.91%)
Sep 13, 2023 3.220 3.220 3.040 3.040 3,327 +0.01(+0.33%)
Sep 12, 2023 3.170 3.170 3.030 3.030 1,634 -0.02(-0.66%)
Sep 11, 2023 3.150 3.170 3.010 3.050 7,792 -0.23(-7.01%)
Sep 08, 2023 3.267 3.280 3.267 3.280 934 +0.10(+3.14%)
Sep 07, 2023 3.200 3.330 3.180 3.180 1,382 -0.14(-4.22%)
Sep 06, 2023 3.395 3.395 3.280 3.320 2,284 -0.14(-4.05%)
Sep 05, 2023 3.380 3.460 3.360 3.460 3,279 +0.08(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.