Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

(NY: LVWR )

6.090 +0.110 (+1.84%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	6.080	6.257	6.020	6.090	19,714	+0.11(+1.84%)
Nov 15, 2024	6.130	6.130	5.818	5.980	31,432	-0.11(-1.81%)
Nov 14, 2024	6.530	6.530	6.090	6.090	19,428	-0.33(-5.14%)
Nov 13, 2024	6.300	6.765	6.300	6.420	28,575	+0.02(+0.31%)
Nov 12, 2024	6.780	6.910	6.390	6.400	25,986	-0.34(-5.04%)
Nov 11, 2024	6.790	6.910	6.475	6.740	16,465	+0.08(+1.20%)
Nov 08, 2024	6.780	6.800	6.580	6.660	18,635	-0.07(-1.04%)
Nov 07, 2024	6.860	7.189	6.633	6.730	31,006	-0.17(-2.46%)
Nov 06, 2024	6.870	7.250	6.670	6.900	71,504	+0.53(+8.32%)
Nov 05, 2024	5.780	6.380	5.780	6.370	13,751	+0.54(+9.26%)
Nov 04, 2024	5.730	5.860	5.730	5.830	7,954	+0.07(+1.22%)
Nov 01, 2024	5.980	6.020	5.750	5.760	8,600	-0.15(-2.54%)
Oct 31, 2024	6.010	6.080	5.773	5.910	17,014	-0.05(-0.84%)
Oct 30, 2024	5.880	5.980	5.880	5.960	5,220	+0.03(+0.51%)
Oct 29, 2024	5.710	5.950	5.700	5.930	11,886	+0.09(+1.54%)
Oct 28, 2024	5.850	6.205	5.700	5.840	26,525	+0.14(+2.46%)
Oct 25, 2024	5.670	6.130	5.650	5.700	28,982	-0.15(-2.56%)
Oct 24, 2024	6.140	6.450	5.700	5.850	35,120	-0.33(-5.34%)
Oct 23, 2024	6.220	6.250	6.000	6.180	9,812	-0.02(-0.32%)
Oct 22, 2024	6.250	6.290	6.180	6.200	4,719	-0.07(-1.12%)
Oct 21, 2024	6.380	6.510	6.250	6.270	13,287	-0.10(-1.57%)
Oct 18, 2024	6.460	6.580	6.290	6.370	12,234	-0.08(-1.24%)
Oct 17, 2024	6.530	6.560	6.340	6.450	10,367	-0.17(-2.57%)
Oct 16, 2024	6.450	6.680	6.440	6.620	21,352	+0.33(+5.25%)
Oct 15, 2024	6.170	6.650	6.050	6.290	20,623	+0.07(+1.13%)
Oct 14, 2024	6.140	6.790	6.090	6.220	22,185	+0.02(+0.32%)
Oct 11, 2024	5.840	6.250	5.840	6.200	14,879	+0.29(+4.91%)
Oct 10, 2024	5.770	5.990	5.770	5.910	20,050	+0.02(+0.34%)
Oct 09, 2024	6.040	6.040	5.650	5.890	38,948	+0.01(+0.17%)
Oct 08, 2024	5.870	5.920	5.721	5.880	8,784	+0.00(+0.00%)
Oct 07, 2024	5.760	5.940	5.600	5.880	16,834	+0.01(+0.17%)
Oct 04, 2024	5.910	5.980	5.780	5.870	18,906	-0.04(-0.68%)
Oct 03, 2024	6.100	6.140	5.800	5.910	26,321	-0.09(-1.50%)
Oct 02, 2024	5.850	6.020	5.760	6.000	55,001	+0.06(+1.01%)
Oct 01, 2024	6.150	6.210	5.940	5.940	20,166	-0.16(-2.62%)
Sep 30, 2024	6.100	6.190	5.877	6.100	10,659	-0.11(-1.77%)
Sep 27, 2024	6.120	6.300	6.110	6.210	10,427	+0.25(+4.19%)
Sep 26, 2024	5.990	5.990	5.870	5.960	19,842	-0.01(-0.17%)
Sep 25, 2024	6.370	6.370	5.860	5.970	23,660	-0.34(-5.39%)
Sep 24, 2024	6.380	6.380	6.115	6.310	7,003	+0.04(+0.64%)
Sep 23, 2024	6.300	6.330	6.150	6.270	9,168	+0.07(+1.13%)
Sep 20, 2024	6.520	6.610	6.200	6.200	93,273	-0.29(-4.47%)
Sep 19, 2024	6.220	6.874	6.022	6.490	37,541	+0.39(+6.39%)
Sep 18, 2024	6.630	6.670	5.200	6.100	108,250	-0.83(-11.98%)
Sep 17, 2024	7.070	7.220	6.850	6.930	23,536	-0.06(-0.86%)
Sep 16, 2024	7.200	7.300	6.920	6.990	14,969	-0.05(-0.71%)
Sep 13, 2024	7.000	7.280	6.790	7.040	35,357	+0.28(+4.14%)
Sep 12, 2024	6.150	6.780	6.065	6.760	63,640	+1.13(+20.07%)
Sep 11, 2024	5.640	5.670	5.560	5.630	9,734	-0.03(-0.53%)
Sep 10, 2024	5.620	5.690	5.585	5.660	10,707	+0.10(+1.80%)
Sep 09, 2024	5.410	5.650	5.410	5.560	14,935	+0.09(+1.65%)
Sep 06, 2024	6.000	6.090	5.400	5.470	44,502	-0.68(-11.06%)
Sep 05, 2024	5.860	6.320	5.700	6.150	619,888	+0.40(+6.96%)
Sep 04, 2024	5.950	6.050	5.690	5.750	8,120	-0.29(-4.80%)

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.