Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0 |
| Jun 27 2024 | 4.38 | -0.01 | -0.23% | 4.45 | 4.45 | 4.2101 | 8,257 |
| Jun 26 2024 | 4.39 | 0.24 | 5.78% | 4.12 | 4.39 | 4.04 | 19,925 |
| Jun 25 2024 | 4.15 | -0.07 | -1.66% | 4.17 | 4.3499 | 4.1001 | 18,036 |
| Jun 24 2024 | 4.22 | -0.20 | -4.52% | 4.34 | 4.485 | 4.0819 | 9,008 |
| Jun 21 2024 | 4.42 | 0.12 | 2.79% | 4.24 | 4.42 | 3.90 | 37,361 |
| Jun 20 2024 | 4.30 | -0.12 | -2.71% | 4.39 | 4.44 | 4.30 | 8,878 |
| Jun 18 2024 | 4.42 | -0.19 | -4.12% | 4.55 | 4.61 | 4.41 | 29,942 |
| Jun 17 2024 | 4.61 | -0.02 | -0.43% | 4.63 | 4.7507 | 4.55 | 17,678 |
| Jun 14 2024 | 4.63 | -0.20 | -4.14% | 4.79 | 4.79 | 4.60 | 21,751 |
| Jun 13 2024 | 4.83 | -0.05 | -1.02% | 4.76 | 4.88 | 4.60 | 37,393 |
| Jun 12 2024 | 4.88 | 0.05 | 1.04% | 4.77 | 4.88 | 4.6601 | 35,999 |
| Jun 11 2024 | 4.83 | 0.12 | 2.55% | 4.67 | 4.85 | 4.67 | 14,351 |
| Jun 10 2024 | 4.71 | 0.10 | 2.17% | 4.61 | 4.84 | 4.6001 | 46,364 |
| Jun 07 2024 | 4.61 | -0.14 | -2.95% | 4.68 | 4.73 | 4.61 | 6,931 |
| Jun 06 2024 | 4.75 | -0.05 | -1.04% | 4.79 | 4.8699 | 4.7341 | 32,503 |
| Jun 05 2024 | 4.80 | 0.50 | 11.63% | 4.37 | 4.85 | 4.37 | 17,955 |
| Jun 04 2024 | 4.30 | -0.34 | -7.33% | 4.54 | 4.87 | 4.30 | 11,099 |
| Jun 03 2024 | 4.64 | -0.06 | -1.28% | 4.65 | 4.91 | 4.60 | 19,907 |
| May 31 2024 | 4.70 | 0.36 | 8.29% | 4.34 | 5.25 | 4.1729 | 88,745 |
| May 30 2024 | 4.34 | -0.07 | -1.59% | 4.46 | 4.46 | 4.24 | 7,046 |
| May 29 2024 | 4.41 | -0.09 | -2.00% | 4.38 | 4.4901 | 4.26 | 14,511 |
| May 28 2024 | 4.50 | 0.31 | 7.40% | 4.09 | 4.50 | 3.94 | 20,711 |
| May 24 2024 | 4.19 | 0.05 | 1.21% | 4.14 | 4.20 | 4.06 | 10,053 |
| May 23 2024 | 4.14 | -0.01 | -0.24% | 4.16 | 4.3478 | 4.07 | 12,644 |
| May 22 2024 | 4.15 | 0.09 | 2.09% | 4.06 | 4.3199 | 3.995 | 16,887 |
| May 21 2024 | 4.065 | 0.04 | 0.87% | 4.10 | 4.10 | 3.78 | 10,209 |
| May 20 2024 | 4.03 | -0.09 | -2.18% | 4.12 | 4.29 | 3.985 | 8,567 |
| May 17 2024 | 4.12 | -0.04 | -0.96% | 4.27 | 4.35 | 4.09 | 39,280 |
| May 16 2024 | 4.16 | 0.01 | 0.24% | 4.18 | 4.2158 | 3.9649 | 28,513 |
| May 15 2024 | 4.15 | 0.18 | 4.53% | 3.97 | 4.3299 | 3.97 | 41,068 |
| May 14 2024 | 3.97 | 0.14 | 3.66% | 3.85 | 3.97 | 3.6267 | 12,961 |
| May 13 2024 | 3.83 | 0.05 | 1.32% | 3.73 | 3.96 | 3.6564 | 29,442 |
| May 10 2024 | 3.78 | -0.04 | -1.05% | 3.85 | 3.96 | 3.47 | 50,743 |
| May 09 2024 | 3.82 | 0.43 | 12.68% | 3.53 | 3.98 | 3.4101 | 104,288 |
| May 08 2024 | 3.39 | 0.13 | 3.99% | 3.31 | 3.41 | 3.21 | 30,968 |
| May 07 2024 | 3.26 | 0.05 | 1.56% | 3.17 | 3.53 | 3.17 | 45,850 |
| May 06 2024 | 3.21 | -0.05 | -1.53% | 3.21 | 3.38 | 3.17 | 21,185 |
| May 03 2024 | 3.26 | 0.14 | 4.49% | 3.14 | 3.375 | 3.14 | 15,145 |
| May 02 2024 | 3.12 | 0.05 | 1.63% | 3.09 | 3.30 | 3.02 | 31,523 |
| May 01 2024 | 3.07 | -0.05 | -1.60% | 3.08 | 3.2045 | 2.951 | 2,962 |
| Apr 30 2024 | 3.12 | 0.12 | 4.00% | 3.00 | 3.16 | 3.00 | 24,241 |
| Apr 29 2024 | 3.00 | -0.24 | -7.41% | 3.34 | 3.3461 | 2.97 | 154,118 |
| Apr 26 2024 | 3.24 | -0.19 | -5.54% | 3.45 | 3.6016 | 3.10 | 76,316 |
| Apr 25 2024 | 3.43 | 0.17 | 5.21% | 3.16 | 3.44 | 3.10 | 44,877 |
| Apr 24 2024 | 3.26 | 0.08 | 2.52% | 3.12 | 3.3262 | 3.12 | 8,334 |
| Apr 23 2024 | 3.18 | -0.07 | -2.15% | 3.20 | 3.30 | 3.10 | 13,632 |
| Apr 22 2024 | 3.25 | 0.02 | 0.62% | 3.21 | 3.31 | 3.15 | 19,344 |
| Apr 19 2024 | 3.23 | 0.09 | 2.87% | 3.08 | 3.25 | 3.08 | 7,010 |
| Apr 18 2024 | 3.14 | 0.08 | 2.61% | 3.05 | 3.39 | 3.0001 | 38,851 |
| Apr 17 2024 | 3.06 | 0.04 | 1.32% | 3.00 | 3.2526 | 3.00 | 5,690 |
| Apr 16 2024 | 3.02 | -0.13 | -4.13% | 3.10 | 3.1966 | 3.00 | 9,777 |
| Apr 15 2024 | 3.15 | -0.13 | -3.96% | 3.30 | 3.34 | 3.15 | 19,879 |
| Apr 12 2024 | 3.28 | 0.08 | 2.50% | 3.11 | 3.28 | 3.07 | 18,427 |
| Apr 11 2024 | 3.20 | 0.06 | 1.91% | 3.09 | 3.2599 | 3.08 | 18,840 |
| Apr 10 2024 | 3.14 | -0.10 | -3.09% | 3.23 | 3.351 | 3.00 | 31,358 |
| Apr 09 2024 | 3.24 | 0.03 | 0.93% | 3.19 | 3.4646 | 2.9237 | 16,471 |
| Apr 08 2024 | 3.21 | 0.09 | 2.88% | 3.16 | 3.276 | 2.67 | 222,054 |
| Apr 05 2024 | 3.12 | -0.16 | -4.88% | 3.35 | 3.35 | 2.87 | 99,476 |
| Apr 04 2024 | 3.28 | -0.05 | -1.50% | 3.38 | 3.4431 | 3.21 | 71,910 |
| Apr 03 2024 | 3.33 | -0.11 | -3.20% | 3.36 | 3.55 | 3.32 | 8,248 |
| Apr 02 2024 | 3.44 | 0.06 | 1.78% | 3.41 | 3.535 | 3.32 | 4,465 |
| Apr 01 2024 | 3.38 | -0.02 | -0.50% | 3.48 | 3.6376 | 3.30 | 18,585 |
