Lasertec Corp (OP: LSRCY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.19	23.98	23.19	23.55	124,009	-0.49(-2.04%)
Jun 29, 2022	24.14	24.44	24.01	24.04	165,420	-0.43(-1.76%)
Jun 28, 2022	25.02	25.02	24.37	24.47	193,627	+0.04(+0.18%)
Jun 27, 2022	24.63	24.77	24.39	24.43	216,649	-0.03(-0.14%)
Jun 24, 2022	24.05	24.57	23.99	24.46	162,549	+2.09(+9.33%)
Jun 23, 2022	22.20	22.59	22.19	22.37	166,993	+0.17(+0.78%)
Jun 22, 2022	21.49	22.64	21.49	22.20	244,183	-1.17(-5.01%)
Jun 21, 2022	22.00	23.45	22.00	23.37	385,412	+0.01(+0.04%)
Jun 17, 2022	22.29	24.00	22.29	23.36	260,962	-0.89(-3.67%)
Jun 16, 2022	24.44	24.64	24.07	24.25	281,496	-1.53(-5.93%)
Jun 15, 2022	25.41	26.04	25.12	25.78	233,397	+0.48(+1.90%)
Jun 14, 2022	25.46	25.68	25.03	25.30	178,505	+1.12(+4.63%)
Jun 13, 2022	24.90	24.90	24.18	24.18	171,024	-0.78(-3.13%)
Jun 10, 2022	25.45	25.71	24.90	24.96	164,668	-1.44(-5.45%)
Jun 09, 2022	26.88	27.43	26.40	26.40	119,071	+0.01(+0.04%)
Jun 08, 2022	27.00	27.00	26.39	26.39	102,889	-0.36(-1.35%)
Jun 07, 2022	26.52	26.97	26.52	26.75	170,217	-1.05(-3.76%)
Jun 06, 2022	28.35	28.35	27.62	27.80	135,316	+0.61(+2.23%)
Jun 03, 2022	27.37	27.50	27.11	27.19	54,298	-1.35(-4.73%)
Jun 02, 2022	27.91	28.54	27.89	28.54	113,063	+0.19(+0.67%)
Jun 01, 2022	28.94	28.94	28.24	28.35	96,424	-0.72(-2.48%)
May 31, 2022	28.88	29.22	28.67	29.07	147,558	+0.64(+2.25%)
May 27, 2022	28.21	28.57	28.20	28.43	107,517	+1.00(+3.66%)
May 26, 2022	26.54	27.47	26.54	27.43	100,631	+0.19(+0.68%)
May 25, 2022	26.96	27.39	26.68	27.24	109,436	+0.74(+2.79%)
May 24, 2022	26.72	26.78	26.46	26.50	96,591	-1.10(-3.99%)
May 23, 2022	27.47	27.84	27.42	27.60	185,918	-0.03(-0.11%)
May 20, 2022	28.04	28.08	27.16	27.63	109,560	+0.20(+0.73%)
May 19, 2022	27.45	28.00	27.12	27.43	84,532	+0.54(+2.01%)
May 18, 2022	27.53	27.73	26.89	26.89	108,387	-0.68(-2.47%)
May 17, 2022	26.96	27.74	26.96	27.57	391,729	+0.73(+2.71%)
May 16, 2022	26.78	27.20	26.78	26.84	115,056	+0.02(+0.08%)
May 13, 2022	26.00	27.00	25.54	26.82	171,479	+0.97(+3.75%)
May 12, 2022	25.65	26.36	25.43	25.85	142,304	-1.26(-4.65%)
May 11, 2022	27.64	27.90	27.11	27.11	219,762	+0.60(+2.26%)
May 10, 2022	26.30	26.88	26.09	26.51	236,000	+0.21(+0.80%)
May 09, 2022	26.56	26.75	26.08	26.30	120,402	-0.65(-2.41%)
May 06, 2022	26.56	27.13	26.53	26.95	163,206	-0.06(-0.22%)
May 05, 2022	27.74	28.42	27.01	27.01	140,958	-2.20(-7.53%)
May 04, 2022	28.32	29.35	27.69	29.21	142,699	+0.99(+3.51%)
May 03, 2022	28.11	28.39	27.91	28.22	105,066	+0.17(+0.61%)
May 02, 2022	28.00	28.29	27.16	28.05	198,615	+1.35(+5.06%)
Apr 29, 2022	26.81	27.60	26.70	26.70	53,655	-0.78(-2.84%)
Apr 28, 2022	25.73	27.60	25.72	27.48	113,326	+0.75(+2.81%)
Apr 27, 2022	27.02	27.94	26.73	26.73	106,149	-0.38(-1.40%)
Apr 26, 2022	27.75	27.75	27.11	27.11	127,971	-1.37(-4.81%)
Apr 25, 2022	28.37	28.69	28.09	28.48	118,731	+0.44(+1.57%)
Apr 22, 2022	27.55	28.97	27.55	28.04	64,263	-1.20(-4.09%)
Apr 21, 2022	30.49	30.49	28.99	29.23	63,372	+1.02(+3.60%)
Apr 20, 2022	28.25	28.51	27.87	28.22	107,534	-2.17(-7.14%)
Apr 19, 2022	29.07	30.41	29.07	30.39	98,321	+0.98(+3.33%)
Apr 18, 2022	28.95	29.68	28.95	29.41	134,144	+0.42(+1.45%)
Apr 14, 2022	28.70	30.14	28.70	28.99	105,237	-1.28(-4.23%)
Apr 13, 2022	29.39	30.30	28.88	30.27	157,976	+1.96(+6.92%)
Apr 12, 2022	28.61	28.92	28.14	28.31	104,401	-0.17(-0.60%)
Apr 11, 2022	29.00	29.30	28.48	28.48	125,738	-0.77(-2.63%)
Apr 08, 2022	29.82	30.10	29.25	29.25	101,759	-0.96(-3.18%)
Apr 07, 2022	29.47	30.37	29.47	30.21	116,572	-1.32(-4.19%)
Apr 06, 2022	31.32	32.56	31.03	31.53	125,495	-1.05(-3.22%)
Apr 05, 2022	34.50	34.51	32.39	32.58	73,358	-1.72(-5.01%)
Apr 04, 2022	33.65	34.50	33.65	34.30	91,390	+0.73(+2.17%)

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.