Laser Photonics Corporati... (LASE)
5.18
0.12 (2.37%)
At close: Jan 15, 2025, 10:57 AM
LASE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.15 | 5.30 | 4.95 | 5.06 | -0.04 | -0.78% | 168,857 |
| Jan 13, 2025 | 5.09 | 5.17 | 4.81 | 5.10 | -0.07 | -1.35% | 234,942 |
| Jan 10, 2025 | 5.18 | 5.35 | 4.99 | 5.17 | 0.00 | 0.00% | 198,572 |
| Jan 8, 2025 | 5.40 | 5.40 | 4.95 | 5.17 | -0.28 | -5.14% | 443,334 |
| Jan 7, 2025 | 5.56 | 5.65 | 5.31 | 5.45 | -0.11 | -1.98% | 285,417 |
| Jan 6, 2025 | 5.92 | 5.95 | 5.40 | 5.56 | -0.36 | -6.08% | 491,426 |
| Jan 3, 2025 | 5.58 | 5.92 | 5.45 | 5.92 | 0.38 | 6.86% | 276,520 |
| Jan 2, 2025 | 5.85 | 6.05 | 5.43 | 5.54 | -0.24 | -4.15% | 358,891 |
| Dec 31, 2024 | 6.35 | 6.48 | 5.64 | 5.78 | -0.49 | -7.81% | 420,800 |
| Dec 30, 2024 | 6.50 | 6.61 | 6.06 | 6.27 | -0.37 | -5.57% | 335,561 |
| Dec 27, 2024 | 7.02 | 7.02 | 6.23 | 6.64 | -0.58 | -8.03% | 716,608 |
| Dec 26, 2024 | 5.81 | 7.31 | 5.81 | 7.22 | 1.56 | 27.56% | 1,647,700 |
| Dec 24, 2024 | 5.50 | 6.08 | 5.40 | 5.66 | 0.17 | 3.10% | 278,922 |
| Dec 23, 2024 | 5.51 | 5.70 | 5.32 | 5.49 | -0.01 | -0.18% | 182,400 |
| Dec 20, 2024 | 5.68 | 5.73 | 5.25 | 5.50 | -0.28 | -4.84% | 430,399 |
| Dec 19, 2024 | 5.55 | 6.24 | 5.55 | 5.78 | 0.46 | 8.65% | 667,535 |
| Dec 18, 2024 | 5.31 | 5.75 | 5.30 | 5.32 | -0.04 | -0.75% | 395,337 |
| Dec 17, 2024 | 5.65 | 5.67 | 5.26 | 5.36 | -0.26 | -4.63% | 239,943 |
| Dec 16, 2024 | 5.38 | 5.75 | 5.31 | 5.62 | 0.23 | 4.27% | 312,400 |
| Dec 13, 2024 | 5.51 | 5.58 | 5.08 | 5.39 | 0.06 | 1.13% | 236,600 |
| Dec 12, 2024 | 5.79 | 5.84 | 5.26 | 5.33 | -0.38 | -6.65% | 223,444 |
| Dec 11, 2024 | 5.57 | 6.00 | 5.51 | 5.71 | 0.24 | 4.39% | 404,733 |
| Dec 10, 2024 | 5.21 | 5.59 | 4.92 | 5.47 | 0.20 | 3.80% | 342,944 |
| Dec 9, 2024 | 5.37 | 5.53 | 5.23 | 5.27 | -0.01 | -0.19% | 236,000 |
| Dec 6, 2024 | 5.12 | 5.32 | 4.98 | 5.28 | 0.21 | 4.14% | 247,738 |
| Dec 5, 2024 | 5.12 | 5.29 | 4.92 | 5.07 | -0.11 | -2.12% | 264,427 |
| Dec 4, 2024 | 5.49 | 5.50 | 5.11 | 5.18 | -0.32 | -5.82% | 353,510 |
| Dec 3, 2024 | 5.28 | 5.61 | 5.28 | 5.50 | 0.27 | 5.16% | 242,800 |
| Dec 2, 2024 | 5.54 | 5.65 | 5.11 | 5.23 | -0.36 | -6.44% | 345,000 |
| Nov 29, 2024 | 5.64 | 5.78 | 5.45 | 5.59 | -0.02 | -0.36% | 160,940 |
| Nov 27, 2024 | 6.10 | 6.18 | 5.48 | 5.61 | -0.42 | -6.97% | 413,326 |
| Nov 26, 2024 | 6.35 | 6.53 | 5.86 | 6.03 | 0.12 | 2.03% | 303,470 |
| Nov 25, 2024 | 6.77 | 7.10 | 5.80 | 5.91 | -0.64 | -9.77% | 823,011 |
| Nov 22, 2024 | 6.20 | 6.68 | 6.06 | 6.55 | 0.50 | 8.26% | 688,406 |
| Nov 21, 2024 | 5.55 | 6.07 | 5.55 | 6.05 | 0.47 | 8.42% | 488,403 |
| Nov 20, 2024 | 5.51 | 5.89 | 5.31 | 5.58 | 0.28 | 5.28% | 423,837 |
| Nov 19, 2024 | 5.13 | 5.55 | 5.12 | 5.30 | 0.23 | 4.54% | 354,700 |
| Nov 18, 2024 | 5.15 | 5.26 | 4.94 | 5.07 | 0.02 | 0.40% | 184,100 |
| Nov 15, 2024 | 5.20 | 5.39 | 5.02 | 5.05 | -0.10 | -1.94% | 208,700 |
| Nov 14, 2024 | 5.00 | 5.30 | 4.81 | 5.15 | 0.10 | 1.98% | 287,231 |
| Nov 13, 2024 | 5.37 | 5.52 | 5.00 | 5.05 | -0.41 | -7.51% | 292,006 |
| Nov 12, 2024 | 5.63 | 5.63 | 5.16 | 5.46 | -0.09 | -1.62% | 309,700 |
| Nov 11, 2024 | 5.85 | 5.85 | 5.38 | 5.55 | -0.11 | -1.94% | 320,500 |
| Nov 8, 2024 | 5.59 | 5.85 | 5.31 | 5.66 | 0.23 | 4.24% | 408,744 |
| Nov 7, 2024 | 5.41 | 5.69 | 5.25 | 5.43 | 0.04 | 0.74% | 343,700 |
| Nov 6, 2024 | 5.11 | 5.50 | 4.89 | 5.39 | 0.39 | 7.80% | 480,638 |
| Nov 5, 2024 | 4.71 | 5.16 | 4.63 | 5.00 | 0.24 | 5.04% | 401,500 |
| Nov 4, 2024 | 5.07 | 5.14 | 4.74 | 4.76 | -0.38 | -7.39% | 561,606 |
| Nov 1, 2024 | 5.42 | 5.53 | 5.02 | 5.14 | -0.21 | -3.93% | 271,800 |
| Oct 31, 2024 | 5.18 | 5.57 | 4.90 | 5.35 | 0.13 | 2.49% | 687,837 |