Lasertec Corp (OP: LSRCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	30.58	30.70	30.28	30.28	51,549	+0.82(+2.78%)
Oct 29, 2024	28.02	29.46	28.02	29.46	54,116	+0.52(+1.80%)
Oct 28, 2024	28.50	29.10	28.50	28.94	51,630	+1.14(+4.10%)
Oct 25, 2024	28.16	28.25	27.80	27.80	43,839	-0.35(-1.24%)
Oct 24, 2024	28.00	28.23	27.96	28.15	66,994	+0.96(+3.53%)
Oct 23, 2024	27.80	28.07	27.15	27.19	31,797	-0.94(-3.34%)
Oct 22, 2024	28.50	28.50	28.00	28.13	45,989	-0.70(-2.43%)
Oct 21, 2024	28.54	28.98	28.54	28.83	80,851	+0.17(+0.59%)
Oct 18, 2024	28.63	28.71	28.51	28.66	84,691	-0.60(-2.05%)
Oct 17, 2024	29.50	29.51	29.05	29.26	118,517	-0.48(-1.61%)
Oct 16, 2024	29.70	29.88	29.56	29.74	183,057	-2.06(-6.48%)
Oct 15, 2024	33.50	34.21	31.40	31.80	327,776	-0.62(-1.91%)
Oct 14, 2024	32.20	32.75	32.20	32.42	19,830	+0.04(+0.12%)
Oct 11, 2024	32.41	32.49	32.38	32.38	8,048	-0.23(-0.72%)
Oct 10, 2024	32.33	32.62	32.13	32.62	29,769	-0.71(-2.15%)
Oct 09, 2024	33.12	33.39	33.06	33.33	27,832	+1.13(+3.51%)
Oct 08, 2024	32.20	32.38	32.18	32.20	23,382	+0.03(+0.09%)
Oct 07, 2024	32.09	32.44	31.94	32.17	42,395	-0.81(-2.46%)
Oct 04, 2024	32.66	32.98	32.66	32.98	15,925	+0.64(+1.98%)
Oct 03, 2024	32.27	32.46	32.13	32.34	38,384	+0.31(+0.97%)
Oct 02, 2024	31.67	32.09	31.57	32.03	39,583	-0.54(-1.66%)
Oct 01, 2024	33.10	33.10	32.14	32.57	35,879	-0.53(-1.60%)
Sep 30, 2024	33.23	33.31	32.94	33.10	24,021	-0.91(-2.68%)
Sep 27, 2024	34.62	34.83	34.00	34.01	24,325	-0.07(-0.21%)
Sep 26, 2024	33.68	34.23	32.77	34.08	39,383	+1.13(+3.43%)
Sep 25, 2024	33.37	33.50	32.90	32.95	25,543	-0.68(-2.02%)
Sep 24, 2024	33.50	33.71	33.26	33.63	50,130	-1.05(-3.03%)
Sep 23, 2024	35.35	35.38	34.61	34.68	34,762	+0.04(+0.12%)
Sep 20, 2024	34.61	34.85	34.37	34.64	62,856	+1.03(+3.06%)
Sep 19, 2024	33.30	33.76	33.21	33.61	80,716	+2.44(+7.83%)
Sep 18, 2024	31.30	31.59	31.09	31.17	48,722	-0.53(-1.67%)
Sep 17, 2024	31.68	32.40	31.55	31.70	39,888	-0.66(-2.04%)
Sep 16, 2024	32.13	32.62	31.06	32.36	37,589	+0.04(+0.12%)
Sep 13, 2024	31.28	33.00	31.28	32.32	70,498	+0.05(+0.15%)
Sep 12, 2024	31.85	32.59	31.81	32.27	98,982	+0.03(+0.09%)
Sep 11, 2024	31.44	32.24	31.02	32.24	63,111	+1.24(+4.00%)
Sep 10, 2024	30.82	31.06	30.50	31.00	103,171	-0.10(-0.32%)
Sep 09, 2024	31.08	31.22	30.85	31.10	80,160	-0.39(-1.24%)
Sep 06, 2024	32.63	33.25	31.39	31.49	66,884	-1.92(-5.75%)
Sep 05, 2024	33.50	33.65	33.06	33.41	50,197	-0.37(-1.10%)
Sep 04, 2024	34.90	34.90	33.62	33.78	38,167	-1.12(-3.21%)
Sep 03, 2024	37.00	37.30	34.87	34.90	51,274	-3.81(-9.84%)
Aug 30, 2024	38.87	38.97	38.44	38.71	36,594	-0.25(-0.64%)
Aug 29, 2024	39.34	39.65	38.85	38.96	42,435	-0.29(-0.74%)
Aug 28, 2024	39.62	39.75	39.15	39.25	29,231	+0.97(+2.53%)
Aug 27, 2024	38.80	38.80	38.00	38.28	18,430	-1.19(-3.01%)
Aug 26, 2024	40.45	40.45	39.40	39.47	30,103	+0.07(+0.18%)
Aug 23, 2024	39.30	39.41	38.82	39.40	167,883	-0.19(-0.48%)
Aug 22, 2024	39.35	41.73	39.35	39.59	124,670	+0.05(+0.13%)
Aug 21, 2024	40.33	40.33	39.31	39.54	54,354	-0.69(-1.72%)
Aug 20, 2024	40.26	40.62	40.04	40.23	68,459	-0.02(-0.04%)
Aug 19, 2024	40.00	40.25	39.57	40.25	43,593	+1.67(+4.33%)
Aug 16, 2024	40.38	40.38	38.35	38.58	29,645	-1.09(-2.75%)
Aug 15, 2024	38.00	39.67	38.00	39.67	36,135	+2.36(+6.32%)
Aug 14, 2024	39.00	39.00	37.00	37.31	150,798	-1.89(-4.82%)
Aug 13, 2024	38.49	39.33	38.40	39.20	93,749	+2.05(+5.52%)
Aug 12, 2024	37.28	38.40	36.90	37.15	32,280	+0.18(+0.49%)
Aug 09, 2024	36.67	38.06	36.39	36.97	64,518	-1.09(-2.86%)
Aug 08, 2024	37.46	38.60	37.00	38.06	139,511	+3.31(+9.53%)
Aug 07, 2024	34.15	35.39	34.05	34.75	305,177	+4.49(+14.84%)
Aug 06, 2024	30.04	30.39	29.74	30.26	524,430	+0.58(+1.96%)
Aug 05, 2024	28.37	30.32	27.70	29.68	248,892	-0.36(-1.20%)
Aug 02, 2024	29.91	30.99	29.32	30.04	274,235	-2.45(-7.54%)

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.