Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.34	36.34	34.56	35.08	38,197	+0.13(+0.37%)
May 27, 2021	35.03	35.03	34.18	34.95	23,962	+0.20(+0.58%)
May 26, 2021	34.38	34.75	33.93	34.75	44,897	+0.19(+0.55%)
May 25, 2021	35.10	35.10	33.42	34.56	15,550	+1.14(+3.41%)
May 24, 2021	33.77	34.15	33.25	33.42	43,767	+0.97(+2.99%)
May 21, 2021	32.63	33.66	31.60	32.45	115,836	-1.81(-5.28%)
May 20, 2021	33.59	34.27	33.05	34.26	634,597	+1.25(+3.79%)
May 19, 2021	32.65	34.87	32.65	33.01	513,193	+1.21(+3.81%)
May 18, 2021	31.86	32.68	31.65	31.80	1,303,900	+0.06(+0.19%)
May 17, 2021	32.37	32.38	31.23	31.74	500,664	-0.97(-2.97%)
May 14, 2021	33.24	33.24	32.00	32.71	405,289	+1.40(+4.47%)
May 13, 2021	31.06	31.31	30.65	31.31	645,569	+0.06(+0.19%)
May 12, 2021	32.00	32.00	31.23	31.25	1,931,352	-1.79(-5.42%)
May 11, 2021	32.47	33.04	32.00	33.04	1,135,971	-2.34(-6.61%)
May 10, 2021	34.00	35.63	34.00	35.38	44,024	-0.20(-0.56%)
May 07, 2021	35.80	37.22	35.17	35.58	746,087	-4.59(-11.42%)
May 06, 2021	41.75	41.75	35.41	40.16	1,455,642	+1.42(+3.68%)
May 05, 2021	36.70	38.94	36.70	38.74	3,121	+2.46(+6.78%)
May 04, 2021	38.89	38.89	35.82	36.28	1,836	-0.07(-0.19%)
May 03, 2021	37.17	37.35	35.85	36.35	9,718	-0.21(-0.57%)
Apr 30, 2021	36.57	36.57	36.56	36.56	1,461,900	-0.57(-1.54%)
Apr 29, 2021	37.13	37.13	37.13	37.13	603	+0.09(+0.24%)
Apr 28, 2021	35.53	37.04	35.38	37.04	1,215,957	+0.57(+1.56%)
Apr 27, 2021	34.28	36.47	34.28	36.47	591	+0.12(+0.33%)
Apr 26, 2021	36.25	36.35	36.25	36.35	922	-0.70(-1.89%)
Apr 23, 2021	37.05	37.05	36.85	37.05	1,900	-0.05(-0.13%)
Apr 22, 2021	37.05	37.10	37.05	37.10	842	+1.92(+5.46%)
Apr 21, 2021	35.18	35.18	34.98	35.18	1,342	+1.18(+3.47%)
Apr 20, 2021	34.62	34.62	34.00	34.00	414	-1.97(-5.48%)
Apr 19, 2021	35.98	35.98	35.78	35.97	3,310	+1.87(+5.48%)
Apr 16, 2021	34.10	34.10	33.90	34.10	3,700	+0.60(+1.79%)
Apr 15, 2021	33.50	33.50	33.50	33.50	1,271	+0.63(+1.92%)
Apr 14, 2021	32.87	32.87	32.87	32.87	15,517	+0.04(+0.14%)
Apr 13, 2021	32.83	32.83	32.83	32.83	223	+0.01(+0.02%)
Apr 12, 2021	33.54	33.54	32.20	32.82	11,662	-1.44(-4.20%)
Apr 09, 2021	33.74	34.26	33.48	34.26	1,600	+0.72(+2.15%)
Apr 08, 2021	33.54	33.54	33.34	33.54	3,102	+1.62(+5.08%)
Apr 07, 2021	32.42	32.93	31.92	31.92	825	+1.22(+3.97%)
Apr 06, 2021	30.90	30.90	30.40	30.70	617	+0.70(+2.33%)
Apr 05, 2021	30.00	30.00	30.00	30.00	318	+2.16(+7.78%)
Apr 01, 2021	27.84	27.84	27.84	27.84	100	+0.84(+3.09%)
Mar 31, 2021	27.00	27.00	27.00	27.00	753	+0.26(+0.97%)
Mar 30, 2021		26.74	26.74	26.74	11	+0.00(+0.00%)
Mar 29, 2021	26.74	26.74	26.54	26.74	602	-0.06(-0.22%)
Mar 26, 2021	26.21	26.80	26.21	26.80	2,000	+1.78(+7.11%)
Mar 24, 2021		25.02	25.02	25.02	0	+1.02(+4.25%)
Mar 23, 2021	24.00	24.00	24.00	24.00	393	-0.52(-2.12%)
Mar 22, 2021	24.72	24.72	23.95	24.52	1,269	+0.44(+1.84%)
Mar 19, 2021	24.08	24.08	24.08	24.08	200	-1.36(-5.36%)
Mar 18, 2021	25.16	25.44	24.87	25.44	4,581	+1.75(+7.39%)
Mar 17, 2021	23.75	23.75	23.69	23.69	450	-0.04(-0.15%)
Mar 16, 2021	23.60	23.73	23.60	23.73	1,481	+0.19(+0.79%)
Mar 15, 2021	22.50	23.54	22.50	23.54	3,443	-0.04(-0.17%)
Mar 12, 2021	23.79	23.79	22.78	23.58	2,100	+1.25(+5.60%)
Mar 11, 2021	22.56	22.77	22.33	22.33	1,519	-0.55(-2.40%)
Mar 10, 2021	22.88	22.88	22.88	22.88	196	+0.70(+3.16%)
Mar 09, 2021	22.22	22.22	22.18	22.18	640	-0.51(-2.25%)
Mar 08, 2021	22.69	22.69	22.69	22.69	286	-1.30(-5.42%)
Mar 05, 2021	23.99	23.99	23.99	23.99	400	-1.25(-4.96%)
Mar 04, 2021		25.24	25.24	25.24	194	+0.00(+0.00%)
Mar 03, 2021		25.24	25.24	25.24	2	+0.00(+0.00%)
Mar 02, 2021	25.24	25.24	25.24	25.24	231	-0.07(-0.27%)
Mar 01, 2021		25.31	25.31	25.31	4	+0.00(+0.00%)
Feb 26, 2021		25.31	25.31	25.31	185	+0.00(+0.00%)
Feb 25, 2021		25.31	25.31	25.31	24	+0.00(+0.00%)
Feb 24, 2021	25.84	25.84	25.31	25.31	280,583	-1.19(-4.49%)
Feb 23, 2021	26.50	26.80	26.50	26.50	20,154	-0.18(-0.67%)
Feb 22, 2021	26.68	27.35	26.68	26.68	158,510	+0.48(+1.81%)
Feb 19, 2021		26.20	26.20	26.20	50	+0.00(+0.00%)
Feb 18, 2021	26.20	26.20	26.20	26.20	193	-1.11(-4.05%)
Feb 17, 2021	27.00	27.31	27.00	27.31	2,202	-0.47(-1.69%)
Feb 16, 2021	27.78	27.78	27.78	27.78	529	+0.38(+1.39%)
Feb 12, 2021	28.00	28.00	26.74	27.40	4,300	+1.52(+5.87%)
Feb 11, 2021	26.73	26.73	25.88	25.88	3,509	-0.82(-3.07%)
Feb 10, 2021	26.58	26.70	26.58	26.70	587	-0.42(-1.55%)
Feb 09, 2021	27.12	27.12	26.55	27.12	1,225	+1.01(+3.85%)
Feb 08, 2021	26.34	26.34	26.11	26.11	751	+0.66(+2.61%)
Feb 05, 2021	25.45	25.45	25.45	25.45	200	-0.55(-2.12%)
Feb 04, 2021	26.00	26.00	26.00	26.00	470	+1.09(+4.38%)
Feb 03, 2021	24.91	24.91	24.91	24.91	1,459	-4.22(-14.49%)
Feb 02, 2021		29.13	29.13	29.13	72	+0.00(+0.00%)
Feb 01, 2021	28.36	29.14	28.36	29.13	499	+0.67(+2.35%)
Jan 29, 2021		28.46	28.46	28.46	158	+0.00(+0.00%)
Jan 28, 2021	28.46	28.46	28.46	28.46	10,608	-0.45(-1.56%)
Jan 27, 2021	28.91	28.91	28.91	28.91	442	-0.29(-0.99%)
Jan 26, 2021	29.20	29.20	29.20	29.20	354	+0.09(+0.31%)
Jan 25, 2021	29.25	29.61	29.11	29.11	3,941	-0.89(-2.96%)
Jan 22, 2021		30.00	30.00	30.00	143	+0.00(+0.00%)
Jan 21, 2021		30.00	30.00	30.00	183	+0.00(+0.00%)
Jan 20, 2021	30.00	30.00	30.00	30.00	877	+1.95(+6.95%)
Jan 19, 2021		28.05	28.05	28.05	315	+0.00(+0.00%)
Jan 15, 2021	28.05	29.01	27.88	28.05	2,100	-0.37(-1.30%)
Jan 14, 2021	28.42	28.42	28.42	28.42	707	+0.90(+3.26%)
Jan 13, 2021	30.46	30.46	27.52	27.52	597	-0.97(-3.40%)
Jan 12, 2021	28.49	28.49	28.29	28.49	758	+1.62(+6.03%)
Jan 11, 2021	26.87	26.87	26.87	26.87	256	+0.75(+2.86%)
Jan 08, 2021		26.12	26.12	26.12	68	+0.00(+0.00%)
Jan 07, 2021	27.24	27.24	26.12	26.12	815	+2.09(+8.71%)
Jan 06, 2021		24.03	24.03	24.03	2,140	+0.00(+0.00%)
Jan 05, 2021		24.03	24.03	24.03	50	+0.00(+0.00%)
Jan 04, 2021		24.03	24.03	24.03	53	+0.00(+0.00%)
Dec 31, 2020		24.03	24.03	24.03	1,451	+0.00(+0.00%)
Dec 30, 2020	24.23	24.23	23.14	24.03	1,451	+0.21(+0.88%)
Dec 29, 2020	22.76	23.82	22.76	23.82	462	+0.88(+3.84%)
Dec 28, 2020		22.94	22.94	22.94	112	+0.00(+0.00%)
Dec 24, 2020	22.94	22.94	22.94	22.94	700	+0.03(+0.14%)
Dec 23, 2020		22.91	22.91	22.91	134	+0.00(+0.00%)
Dec 22, 2020	22.91	22.91	22.91	22.91	782	-0.82(-3.47%)
Dec 21, 2020		23.73	23.73	23.73	166	+0.00(+0.00%)
Dec 18, 2020	23.59	23.73	23.59	23.73	6,600	+0.61(+2.64%)
Dec 17, 2020	23.65	23.65	23.12	23.12	676	-0.01(-0.03%)
Dec 16, 2020	21.72	23.13	21.72	23.13	808	+0.79(+3.53%)
Dec 15, 2020	21.70	22.34	21.70	22.34	424	+0.98(+4.58%)
Dec 14, 2020	21.36	21.36	21.36	21.36	717	-1.29(-5.68%)
Dec 11, 2020	22.51	22.65	22.51	22.65	700	+0.98(+4.52%)
Dec 10, 2020		21.67	21.67	21.67	98	+0.00(+0.00%)
Dec 09, 2020		21.67	21.67	21.67	80	+0.00(+0.00%)
Dec 08, 2020	21.51	21.67	21.51	21.67	4,488	+0.11(+0.51%)
Dec 07, 2020		21.56	21.56	21.56	94	+0.00(+0.00%)
Dec 04, 2020	21.56	21.56	21.56	21.56	200	+0.12(+0.56%)
Dec 03, 2020	21.44	21.44	21.44	21.44	256	-0.23(-1.06%)
Dec 02, 2020	21.67	21.67	21.67	21.67	294	+0.29(+1.36%)
Dec 01, 2020	21.75	21.75	21.38	21.38	2,570	+0.57(+2.74%)
Nov 30, 2020	20.81	20.81	20.81	20.81	342	-0.26(-1.22%)
Nov 27, 2020	21.07	21.07	19.82	21.07	800	+0.42(+2.02%)
Nov 25, 2020		20.65	20.65	20.65	186	+0.00(+0.00%)
Nov 24, 2020	19.42	20.65	19.42	20.65	721	+0.55(+2.74%)
Nov 23, 2020		20.10	20.10	20.10	81	+0.00(+0.00%)
Nov 20, 2020	20.10	20.10	20.10	20.10	200	+0.67(+3.46%)
Nov 19, 2020	19.43	19.43	19.23	19.43	453	-0.03(-0.17%)
Nov 18, 2020	19.92	19.92	19.46	19.46	109,739	+0.02(+0.09%)
Nov 17, 2020	18.79	19.47	18.79	19.44	39,266	+0.02(+0.08%)
Nov 16, 2020	19.43	19.43	19.43	19.43	1,260	+1.03(+5.58%)
Nov 13, 2020		18.40	18.40	18.40	120	+0.00(+0.00%)
Nov 12, 2020		18.40	18.40	18.40	36	+0.00(+0.00%)
Nov 11, 2020	18.40	18.40	18.40	18.40	352	-0.02(-0.11%)
Nov 10, 2020		18.42	18.42	18.42	185	+0.00(+0.00%)
Nov 09, 2020	18.42	18.42	18.42	18.42	249	-0.22(-1.18%)
Nov 06, 2020		18.64	18.64	18.64	67	+0.00(+0.00%)
Nov 05, 2020	18.63	18.74	18.30	18.64	4,180	-0.70(-3.62%)
Nov 04, 2020		17.20	17.20	19.34	252	+2.14(+12.46%)
Nov 03, 2020	17.20	17.20	17.20	17.20	190	-0.66(-3.70%)
Nov 02, 2020		17.86	17.86	17.86	25	+0.00(+0.00%)
Oct 30, 2020	17.65	17.87	17.45	17.86	3,800	+0.40(+2.29%)
Oct 29, 2020	17.49	17.49	17.46	17.46	1,728	+0.54(+3.18%)
Oct 28, 2020	17.22	17.22	16.92	16.92	1,423	-1.23(-6.78%)
Oct 27, 2020		18.15	18.15	18.15	57	+0.00(+0.00%)
Oct 26, 2020		18.15	18.15	18.15	191	+0.00(+0.00%)
Oct 23, 2020		18.15	18.15	18.15	1	+0.00(+0.00%)
Oct 22, 2020		18.15	18.15	18.15	96	+0.00(+0.00%)
Oct 21, 2020	18.15	18.15	18.15	18.15	6,077	+0.42(+2.37%)
Oct 20, 2020		17.73	17.73	17.73	8	+0.00(+0.00%)
Oct 19, 2020	17.74	17.74	17.73	17.73	284	+1.04(+6.23%)
Oct 16, 2020	18.50	18.50	16.69	16.69	1,000	-1.61(-8.80%)
Oct 14, 2020		18.30	18.30	18.30	0	+0.10(+0.55%)
Oct 12, 2020		18.20	18.20	18.20	0	+0.00(+0.00%)
Oct 09, 2020		18.20	18.20	18.20	1	+0.00(+0.00%)
Oct 08, 2020	16.89	18.20	16.89	18.20	478	+1.50(+8.98%)
Oct 07, 2020		16.70	16.70	16.70	4	+0.00(+0.00%)
Oct 06, 2020		16.70	16.70	16.70	16	+0.00(+0.00%)
Oct 05, 2020		16.70	16.70	16.70	83	+0.00(+0.00%)
Oct 02, 2020		16.70	16.70	16.70	52	+0.00(+0.00%)
Oct 01, 2020	16.70	16.70	16.70	16.70	145	+0.20(+1.21%)
Sep 30, 2020		16.50	16.50	16.50	52	+0.00(+0.00%)
Sep 29, 2020	16.50	16.50	16.50	16.50	400	+0.60(+3.77%)
Sep 28, 2020	15.90	15.90	15.90	15.90	251	-0.70(-4.22%)
Sep 25, 2020	16.60	16.60	16.60	16.60	200	+0.13(+0.79%)
Sep 24, 2020		16.47	16.47	16.47	25	+0.00(+0.00%)
Sep 23, 2020	16.47	16.47	16.47	16.47	225	+1.09(+7.12%)
Sep 22, 2020	15.38	15.38	15.38	15.38	163	+0.38(+2.50%)
Sep 21, 2020	16.50	16.50	15.00	15.00	324	-1.60(-9.64%)
Sep 18, 2020		16.60	16.60	16.60	119	+0.00(+0.00%)
Sep 17, 2020	16.80	16.80	16.60	16.60	97,333	-0.75(-4.32%)
Sep 16, 2020	17.20	17.40	17.04	17.35	58,895	+1.10(+6.77%)
Sep 15, 2020	16.58	16.58	16.25	16.25	40,743	+1.05(+6.91%)
Sep 14, 2020	14.95	15.20	14.75	15.20	69,589	-0.25(-1.62%)

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.

Lasertec Corp (OP: LSRCY )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Lasertec Corp (OP: LSRCY )

Historical Prices

Sections

Services

Sweetwater Reporter