U.S. markets open in 1 hour 18 minutes
F S&P 500
5,203.00 -9.75 (-0.19%) F Dow Jones
39,109.00 -86.00 (-0.22%) F Nasdaq
18,143.00 -43.50 (-0.24%) E-mini Russell 2000 Index Futur
2,059.20 -5.60 (-0.27%) Petróleo
79.68 +0.69 (+0.87%) Oro
2,323.30 +1.00 (+0.04%)
LENSAR, Inc. (LNSR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.3150 | 3.4100 | 3.2100 | 3.3900 | 3.3900 | 31,000 |
| 07 may 2024 | 3.1700 | 3.5300 | 3.1700 | 3.2600 | 3.2600 | 45,900 |
| 06 may 2024 | 3.2100 | 3.3800 | 3.1700 | 3.2100 | 3.2100 | 21,200 |
| 03 may 2024 | 3.3000 | 3.3750 | 3.1800 | 3.2600 | 3.2600 | 15,100 |
| 02 may 2024 | 3.2270 | 3.3000 | 3.0200 | 3.1200 | 3.1200 | 31,500 |
| 01 may 2024 | 3.0800 | 3.2050 | 2.9510 | 3.0700 | 3.0700 | 3,000 |
| 30 abr 2024 | 3.1000 | 3.1600 | 3.0110 | 3.1200 | 3.1200 | 24,200 |
| 29 abr 2024 | 3.3400 | 3.3460 | 2.9700 | 3.0000 | 3.0000 | 154,100 |
| 26 abr 2024 | 3.3800 | 3.6020 | 3.1000 | 3.2400 | 3.2400 | 76,300 |
| 25 abr 2024 | 3.1500 | 3.4400 | 3.1000 | 3.4300 | 3.4300 | 44,900 |
| 24 abr 2024 | 3.2750 | 3.3260 | 3.1300 | 3.2600 | 3.2600 | 8,300 |
| 23 abr 2024 | 3.2500 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 13,600 |
| 22 abr 2024 | 3.2100 | 3.3100 | 3.1500 | 3.2500 | 3.2500 | 19,300 |
| 19 abr 2024 | 3.1600 | 3.2400 | 3.1250 | 3.2300 | 3.2300 | 7,000 |
| 18 abr 2024 | 3.1350 | 3.3900 | 3.0000 | 3.1400 | 3.1400 | 38,900 |
| 17 abr 2024 | 3.0000 | 3.2530 | 3.0000 | 3.0600 | 3.0600 | 5,700 |
| 16 abr 2024 | 3.1100 | 3.1970 | 3.0000 | 3.0200 | 3.0200 | 9,800 |
| 15 abr 2024 | 3.3000 | 3.3400 | 3.1500 | 3.1500 | 3.1500 | 19,900 |
| 12 abr 2024 | 3.1580 | 3.2800 | 3.0700 | 3.2800 | 3.2800 | 18,400 |
| 11 abr 2024 | 3.0900 | 3.2600 | 3.0800 | 3.2000 | 3.2000 | 18,800 |
| 10 abr 2024 | 3.1930 | 3.3510 | 3.0200 | 3.1400 | 3.1400 | 31,400 |
| 09 abr 2024 | 3.1200 | 3.4650 | 2.9240 | 3.2400 | 3.2400 | 16,500 |
| 08 abr 2024 | 3.1600 | 3.2760 | 2.6700 | 3.2100 | 3.2100 | 222,100 |
| 05 abr 2024 | 3.2100 | 3.3000 | 2.8700 | 3.1200 | 3.1200 | 99,500 |
| 04 abr 2024 | 3.4300 | 3.5000 | 3.1300 | 3.2800 | 3.2800 | 71,900 |
| 03 abr 2024 | 3.3600 | 3.5500 | 3.3200 | 3.3300 | 3.3300 | 8,200 |
| 02 abr 2024 | 3.4950 | 3.5350 | 3.3200 | 3.4400 | 3.4400 | 4,500 |
| 01 abr 2024 | 3.5000 | 3.6380 | 3.3000 | 3.3800 | 3.3800 | 18,600 |
| 28 mar 2024 | 3.7500 | 3.7500 | 3.3600 | 3.3970 | 3.3970 | 42,900 |
| 27 mar 2024 | 3.3750 | 3.9200 | 3.3750 | 3.7600 | 3.7600 | 14,000 |
| 26 mar 2024 | 3.4200 | 3.6000 | 3.4200 | 3.5400 | 3.5400 | 18,400 |
| 25 mar 2024 | 3.5900 | 3.5900 | 3.0020 | 3.4700 | 3.4700 | 146,900 |
| 22 mar 2024 | 3.7000 | 3.7600 | 3.3600 | 3.5100 | 3.5100 | 101,000 |
| 21 mar 2024 | 4.0300 | 4.1060 | 3.6000 | 3.6500 | 3.6500 | 51,400 |
| 20 mar 2024 | 3.5400 | 4.0300 | 3.5200 | 4.0300 | 4.0300 | 24,600 |
| 19 mar 2024 | 4.5500 | 4.5500 | 3.5000 | 3.5500 | 3.5500 | 96,700 |
| 18 mar 2024 | 3.8700 | 4.3040 | 3.7900 | 4.0700 | 4.0700 | 11,600 |
| 15 mar 2024 | 3.3500 | 3.9900 | 3.3500 | 3.8800 | 3.8800 | 34,800 |
| 14 mar 2024 | 4.0000 | 4.3000 | 3.3200 | 3.4000 | 3.4000 | 125,900 |
| 13 mar 2024 | 4.2500 | 4.3520 | 4.0600 | 4.1600 | 4.1600 | 4,200 |
| 12 mar 2024 | 4.1800 | 4.2400 | 4.0600 | 4.1400 | 4.1400 | 21,800 |
| 11 mar 2024 | 4.1900 | 4.1900 | 4.0100 | 4.1300 | 4.1300 | 14,900 |
| 08 mar 2024 | 4.3300 | 4.5950 | 3.9000 | 4.0900 | 4.0900 | 67,100 |
| 07 mar 2024 | 4.2000 | 4.6500 | 4.1300 | 4.3400 | 4.3400 | 61,900 |
| 06 mar 2024 | 4.1600 | 4.3900 | 3.9900 | 4.3500 | 4.3500 | 64,500 |
| 05 mar 2024 | 4.9900 | 4.9900 | 4.1750 | 4.3000 | 4.3000 | 118,300 |
| 04 mar 2024 | 5.0000 | 5.3000 | 4.2010 | 4.8300 | 4.8300 | 136,100 |
| 01 mar 2024 | 4.8100 | 5.0760 | 4.5590 | 4.7000 | 4.7000 | 31,800 |
| 29 feb 2024 | 4.7100 | 5.1000 | 4.6960 | 4.8800 | 4.8800 | 30,000 |
| 28 feb 2024 | 5.0800 | 5.0800 | 4.8630 | 5.0000 | 5.0000 | 16,600 |
| 27 feb 2024 | 4.7700 | 5.1250 | 4.7700 | 4.9500 | 4.9500 | 31,700 |
| 26 feb 2024 | 4.4500 | 5.0450 | 4.4500 | 4.8700 | 4.8700 | 28,100 |
| 23 feb 2024 | 4.4700 | 4.8760 | 4.4400 | 4.6900 | 4.6900 | 10,700 |
| 22 feb 2024 | 4.5300 | 4.8300 | 4.3300 | 4.3700 | 4.3700 | 19,600 |
| 21 feb 2024 | 4.6950 | 4.8650 | 4.5470 | 4.6900 | 4.6900 | 2,800 |
| 20 feb 2024 | 4.9900 | 4.9900 | 4.5600 | 4.7200 | 4.7200 | 53,800 |
| 16 feb 2024 | 4.3800 | 5.0200 | 4.2500 | 4.6400 | 4.6400 | 71,100 |
| 15 feb 2024 | 4.5100 | 4.7780 | 4.3400 | 4.4750 | 4.4750 | 30,400 |
| 14 feb 2024 | 4.9500 | 4.9500 | 4.3900 | 4.7000 | 4.7000 | 17,100 |
| 13 feb 2024 | 4.6500 | 5.0700 | 4.6500 | 4.7200 | 4.7200 | 11,100 |
| 12 feb 2024 | 5.0000 | 5.2300 | 4.6500 | 4.6500 | 4.6500 | 26,300 |
| 09 feb 2024 | 4.4100 | 5.1300 | 4.4050 | 4.8100 | 4.8100 | 29,000 |
| 08 feb 2024 | 4.9200 | 5.1950 | 4.7450 | 4.7600 | 4.7600 | 74,000 |
| 07 feb 2024 | 4.3000 | 4.8370 | 4.2500 | 4.8000 | 4.8000 | 65,100 |
| 06 feb 2024 | 3.6700 | 4.4800 | 3.6700 | 4.2500 | 4.2500 | 41,900 |
| 05 feb 2024 | 3.7100 | 3.8850 | 3.5690 | 3.7540 | 3.7540 | 9,200 |
| 02 feb 2024 | 3.8100 | 3.8600 | 3.4500 | 3.8400 | 3.8400 | 18,200 |
| 01 feb 2024 | 3.5100 | 3.7400 | 3.3500 | 3.7400 | 3.7400 | 14,000 |
| 31 ene 2024 | 3.4100 | 3.6350 | 3.3500 | 3.5500 | 3.5500 | 11,100 |
| 30 ene 2024 | 3.4000 | 3.4900 | 3.1500 | 3.4600 | 3.4600 | 24,500 |
| 29 ene 2024 | 3.8800 | 3.9270 | 3.3500 | 3.3500 | 3.3500 | 54,400 |
| 26 ene 2024 | 3.7300 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 35,100 |
| 25 ene 2024 | 3.3000 | 3.7000 | 3.3000 | 3.6000 | 3.6000 | 24,000 |
| 24 ene 2024 | 3.3000 | 3.5700 | 3.1200 | 3.4000 | 3.4000 | 27,900 |
| 23 ene 2024 | 3.3200 | 3.5780 | 3.2400 | 3.2500 | 3.2500 | 15,900 |
| 22 ene 2024 | 3.6400 | 3.6400 | 3.4900 | 3.5300 | 3.5300 | 8,200 |
| 19 ene 2024 | 3.8000 | 3.8910 | 3.5000 | 3.5700 | 3.5700 | 50,600 |
| 18 ene 2024 | 3.9500 | 4.1200 | 3.7300 | 3.8900 | 3.8900 | 29,800 |
| 17 ene 2024 | 3.9600 | 4.1400 | 3.8500 | 3.8600 | 3.8600 | 27,500 |
| 16 ene 2024 | 4.3300 | 4.5700 | 3.9100 | 3.9600 | 3.9600 | 113,900 |
| 12 ene 2024 | 4.5000 | 4.5500 | 4.0000 | 4.4500 | 4.4500 | 51,200 |
| 11 ene 2024 | 3.9400 | 4.4500 | 3.8800 | 4.4300 | 4.4300 | 16,800 |
| 10 ene 2024 | 4.2400 | 4.5550 | 3.8770 | 3.9100 | 3.9100 | 32,100 |
| 09 ene 2024 | 3.9800 | 4.3450 | 3.8800 | 4.1400 | 4.1400 | 28,500 |
| 08 ene 2024 | 3.9400 | 4.1300 | 3.7550 | 4.0930 | 4.0930 | 21,200 |
| 05 ene 2024 | 4.1600 | 4.6500 | 3.6300 | 3.7500 | 3.7500 | 37,400 |
| 04 ene 2024 | 4.1000 | 4.8000 | 3.8950 | 4.2350 | 4.2350 | 71,200 |
| 03 ene 2024 | 3.9400 | 4.1050 | 3.8600 | 4.0700 | 4.0700 | 11,900 |
| 02 ene 2024 | 3.4100 | 4.1400 | 3.4100 | 4.0400 | 4.0400 | 23,000 |
| 29 dic 2023 | 3.2800 | 3.6380 | 3.2460 | 3.5100 | 3.5100 | 7,600 |
| 28 dic 2023 | 3.4100 | 3.4300 | 3.2100 | 3.2500 | 3.2500 | 8,900 |
| 27 dic 2023 | 3.3000 | 3.6600 | 3.2750 | 3.4300 | 3.4300 | 26,200 |
| 26 dic 2023 | 3.2000 | 3.4990 | 3.0400 | 3.3100 | 3.3100 | 18,700 |
| 22 dic 2023 | 2.8100 | 3.2400 | 2.8100 | 3.1600 | 3.1600 | 38,300 |
| 21 dic 2023 | 2.6300 | 2.8400 | 2.6300 | 2.8100 | 2.8100 | 20,200 |
| 20 dic 2023 | 2.6100 | 2.6800 | 2.4500 | 2.6400 | 2.6400 | 67,500 |
| 19 dic 2023 | 2.4000 | 2.6500 | 2.3300 | 2.5200 | 2.5200 | 41,700 |
| 18 dic 2023 | 2.3000 | 2.5700 | 2.3000 | 2.4500 | 2.4500 | 23,500 |
| 15 dic 2023 | 2.2500 | 2.3310 | 2.2500 | 2.3300 | 2.3300 | 14,900 |
| 14 dic 2023 | 2.2550 | 2.3220 | 2.1800 | 2.2680 | 2.2680 | 72,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.