Italia markets closed

Laser Photonics Corporation (LASE)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,9200+0,1600 (+9,09%)
Alla chiusura: 04:00PM EDT
1,9100 -0,01 (-0,52%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,80001,92001,80001,92001,920024.611
27 giu 20241,68001,77001,68001,76001,760019.000
26 giu 20241,73001,75001,68001,69001,690040.300
25 giu 20241,78001,87001,70001,70001,700052.800
24 giu 20241,86001,86001,75001,79001,790024.500
21 giu 20241,96001,98001,77001,83001,8300103.900
20 giu 20241,94001,96001,93001,96001,960028.100
18 giu 20242,00002,00001,92001,93001,930015.700
17 giu 20242,00002,01001,92001,96001,960019.500
14 giu 20242,07002,07001,98002,00002,000024.500
13 giu 20242,03002,06001,98002,06002,060014.800
12 giu 20241,96002,03001,96001,98001,980043.400
11 giu 20241,99002,00001,93001,96001,960021.600
10 giu 20241,91001,99001,91001,95001,950011.700
07 giu 20241,96002,01601,93001,95001,950016.000
06 giu 20241,91001,99001,91001,97001,970032.100
05 giu 20241,92001,99001,92001,95001,950023.000
04 giu 20242,01002,03001,92001,97001,970020.500
03 giu 20242,05002,05001,96002,00002,000017.500
31 mag 20241,93002,05001,93002,02002,020048.600
30 mag 20241,92002,00001,89001,94001,940021.400
29 mag 20241,94001,99001,89001,92001,920040.900
28 mag 20241,97002,04001,96001,98001,980041.300
24 mag 20242,02002,02101,95001,99001,990085.300
23 mag 20242,20002,20002,04002,11002,110049.800
22 mag 20242,14002,25002,14002,18002,180040.000
21 mag 20242,24002,26002,15002,17002,170048.900
20 mag 20242,16002,29002,12002,28002,280034.600
17 mag 20242,12002,20002,05002,16002,160073.900
16 mag 20242,19002,21802,05002,08002,080079.500
15 mag 20242,12002,25002,12002,19002,190068.700
14 mag 20242,25002,41002,10002,24002,2400302.000
13 mag 20242,43002,78002,35002,62002,6200256.300
10 mag 20242,25002,41002,25002,40002,400046.500
09 mag 20242,32002,50002,23002,31002,3100139.100
08 mag 20242,13002,47002,11402,41002,4100174.800
07 mag 20242,05002,17502,03402,13002,130063.500
06 mag 20242,07002,12001,99002,07002,070060.900
03 mag 20242,03002,09002,01702,04002,040036.300
02 mag 20242,01002,09001,96102,06002,060056.700
01 mag 20241,98002,05001,88001,95001,9500129.400
30 apr 20242,01002,08001,92001,94001,9400126.400
29 apr 20242,04002,12002,02002,05002,050092.900
26 apr 20242,09002,15002,01002,10002,1000164.000
25 apr 20242,17002,27002,09002,19002,1900600.200
24 apr 20242,09002,18002,05002,07002,070051.200
23 apr 20242,09002,18002,05002,14002,1400100.600
22 apr 20242,21002,21002,10002,12002,120072.900
19 apr 20242,25002,26002,11002,19002,1900133.900
18 apr 20242,14002,35002,14002,25002,2500193.700
17 apr 20242,25002,30002,10002,13002,1300126.800
16 apr 20241,80002,38001,78002,29002,2900580.800
15 apr 20242,12002,21001,84001,96001,9600433.500
12 apr 20242,19002,20002,01002,07002,0700411.700
11 apr 20242,41002,48002,10002,30002,3000830.100
10 apr 20242,42003,05002,21002,51002,51005.192.400
09 apr 20243,97004,48002,53002,59002,5900111.996.200
08 apr 20241,45001,48001,38001,43001,430024.700
05 apr 20241,45001,46001,36001,41001,410053.800
04 apr 20241,41001,54001,41001,46001,460081.000
03 apr 20241,39001,48001,34601,43001,430031.600
02 apr 20241,33001,52001,30001,41001,4100151.300
01 apr 20241,62001,63001,30001,40001,4000275.600
28 mar 20241,73001,74001,58001,68001,6800107.600
27 mar 20241,65001,69001,62001,68001,680079.300
26 mar 20241,61001,75001,61001,68001,6800176.000
25 mar 20241,74001,80001,54001,55001,5500318.300
22 mar 20242,12002,48001,75001,85001,85002.091.200
21 mar 20241,67002,08001,57002,03002,03009.951.400
20 mar 20241,55001,56001,51001,54001,540059.200
19 mar 20241,71001,75001,51001,55001,550076.200
18 mar 20241,55001,75001,54001,68001,680088.200
15 mar 20241,57001,68001,51701,56001,560094.100
14 mar 20241,65001,76001,53001,57001,570090.900
13 mar 20241,77001,84001,60001,63001,6300105.000
12 mar 20241,84001,94001,80001,84001,8400131.700
11 mar 20241,85001,91001,71001,75001,7500139.800
08 mar 20242,26002,41001,86001,92001,9200362.400
07 mar 20241,73002,46001,73002,25002,25001.280.000
06 mar 20241,69001,98101,52001,78001,7800912.600
05 mar 20241,30001,92001,28001,61101,61101.858.300
04 mar 20241,40001,40001,21001,28001,2800194.600
01 mar 20241,33001,53001,30001,38001,3800698.300
29 feb 20241,19001,54001,05001,45001,45007.788.900
28 feb 20241,05001,05001,03001,04001,04005.500
27 feb 20241,01001,05001,01001,03501,035013.800
26 feb 20241,02001,05001,00001,03001,030029.400
23 feb 20241,06001,07001,01001,02001,020021.100
22 feb 20241,05001,09001,03001,03101,031035.600
21 feb 20241,09001,10001,06001,07001,070030.000
20 feb 20241,08001,08001,06001,07001,070018.200
16 feb 20241,09001,10001,06001,06001,060018.100
15 feb 20241,00001,07001,00001,06501,065050.600
14 feb 20240,99001,04000,98001,01001,010027.000
13 feb 20241,02501,02500,98000,98600,986023.900
12 feb 20241,00001,05000,99001,04001,040013.000
09 feb 20241,03001,05000,99001,03001,030060.300
08 feb 20241,01001,06001,01001,04001,040052.600
07 feb 20241,09001,09001,03001,07001,070017.000
06 feb 20241,04001,10001,04001,07001,070021.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...