LNSR(LNSR)
LNSR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.24 | $6.34 | $6.21 | $6.23 | 3,977 |
| 10/12/2026 | $6.38 | $6.38 | $6.17 | $6.22 | 43,800 |
| 10/9/2026 | $6.43 | $6.54 | $6.37 | $6.37 | 15,331 |
| 10/8/2026 | $6.50 | $6.51 | $6.37 | $6.45 | 24,825 |
| 10/7/2026 | $6.65 | $6.67 | $6.50 | $6.51 | 32,300 |
| 10/6/2026 | $6.66 | $6.80 | $6.58 | $6.70 | 33,926 |
| 10/5/2026 | $6.73 | $6.85 | $6.67 | $6.67 | 51,531 |
| 10/2/2026 | $6.57 | $6.87 | $6.55 | $6.75 | 69,842 |
| 10/1/2026 | $6.58 | $6.80 | $6.50 | $6.57 | 40,939 |
| 9/30/2026 | $6.95 | $6.95 | $6.59 | $6.59 | 35,703 |
| 9/29/2026 | $6.85 | $6.95 | $6.78 | $6.90 | 25,847 |
| 9/28/2026 | $6.92 | $6.97 | $6.79 | $6.88 | 34,800 |
| 9/25/2026 | $7.06 | $7.15 | $6.92 | $6.92 | 22,800 |
| 9/24/2026 | $7.15 | $7.17 | $6.98 | $7.08 | 17,632 |
| 9/23/2026 | $7.26 | $7.26 | $6.98 | $7.15 | 28,300 |
| 9/22/2026 | $7.24 | $7.30 | $7.15 | $7.25 | 29,200 |
| 9/21/2026 | $7.06 | $7.25 | $6.99 | $7.21 | 70,500 |
| 9/18/2026 | $7.00 | $7.23 | $6.90 | $7.07 | 124,412 |
| 9/17/2026 | $7.19 | $7.19 | $6.90 | $7.09 | 58,836 |
| 9/16/2026 | $7.50 | $7.77 | $7.08 | $7.08 | 101,300 |
| 9/15/2026 | $7.83 | $7.92 | $7.55 | $7.64 | 91,500 |
| 9/14/2026 | $7.68 | $7.97 | $7.68 | $7.81 | 64,600 |
| 9/11/2026 | $8.12 | $8.18 | $7.60 | $7.60 | 82,336 |
| 9/10/2026 | $8.44 | $8.44 | $8.05 | $8.05 | 70,628 |
| 9/9/2026 | $8.55 | $8.60 | $8.25 | $8.31 | 68,925 |
| 9/8/2026 | $8.58 | $8.73 | $8.50 | $8.60 | 108,627 |
| 9/4/2026 | $8.26 | $8.73 | $8.26 | $8.58 | 113,300 |
| 9/3/2026 | $8.50 | $8.54 | $8.21 | $8.25 | 117,521 |
| 9/2/2026 | $8.52 | $8.68 | $8.42 | $8.50 | 37,611 |
| 9/1/2026 | $8.44 | $8.56 | $8.40 | $8.46 | 60,500 |
| 8/31/2026 | $8.32 | $8.54 | $8.26 | $8.39 | 82,500 |
| 8/28/2026 | $8.52 | $8.52 | $8.23 | $8.30 | 142,330 |
| 8/27/2026 | $8.61 | $8.69 | $8.40 | $8.46 | 97,404 |
| 8/26/2026 | $8.94 | $8.94 | $8.54 | $8.65 | 71,518 |
| 8/25/2026 | $9.17 | $9.25 | $8.85 | $8.94 | 92,500 |
| 8/24/2026 | $8.70 | $9.25 | $8.54 | $9.23 | 172,025 |
| 8/21/2026 | $8.51 | $8.70 | $8.42 | $8.68 | 167,315 |
| 8/20/2026 | $8.71 | $8.72 | $8.25 | $8.44 | 137,533 |
| 8/19/2026 | $8.19 | $8.74 | $8.01 | $8.72 | 161,040 |
| 8/18/2026 | $8.09 | $8.41 | $8.08 | $8.19 | 220,400 |
| 8/17/2026 | $8.20 | $8.30 | $7.99 | $8.09 | 89,344 |
| 8/14/2026 | $8.72 | $8.74 | $8.09 | $8.20 | 263,500 |
| 8/13/2026 | $7.50 | $8.65 | $7.43 | $8.27 | 2.32M |
| 8/12/2026 | $6.09 | $6.45 | $6.05 | $6.29 | 59,300 |
| 8/11/2026 | $5.95 | $6.11 | $5.90 | $6.03 | 45,000 |
| 8/10/2026 | $5.96 | $6.18 | $5.88 | $6.02 | 77,700 |
| 8/7/2026 | $5.79 | $6.08 | $5.64 | $6.04 | 46,000 |
| 8/6/2026 | $5.78 | $5.83 | $5.52 | $5.74 | 21,714 |
| 8/5/2026 | $5.55 | $5.83 | $5.55 | $5.83 | 14,900 |
| 8/4/2026 | $5.38 | $5.66 | $5.38 | $5.58 | 47,600 |
| 8/3/2026 | $5.08 | $5.48 | $5.08 | $5.38 | 46,835 |
| 7/31/2026 | $5.19 | $5.22 | $4.95 | $5.01 | 111,100 |
| 7/30/2026 | $5.20 | $5.29 | $5.15 | $5.17 | 28,637 |
| 7/29/2026 | $5.29 | $5.35 | $5.20 | $5.25 | 43,600 |
| 7/28/2026 | $5.31 | $5.42 | $5.31 | $5.35 | 28,500 |
| 7/27/2026 | $5.57 | $5.57 | $5.37 | $5.37 | 49,300 |
| 7/24/2026 | $5.70 | $5.90 | $5.54 | $5.60 | 74,410 |
| 7/23/2026 | $5.69 | $5.83 | $5.45 | $5.76 | 45,500 |
| 7/22/2026 | $5.78 | $5.80 | $5.72 | $5.75 | 17,920 |
| 7/21/2026 | $5.74 | $5.78 | $5.73 | $5.76 | 3,607 |
| 7/20/2026 | $5.74 | $5.82 | $5.71 | $5.75 | 12,500 |
| 7/17/2026 | $5.64 | $5.82 | $5.64 | $5.80 | 18,522 |
| 7/16/2026 | $5.69 | $5.74 | $5.67 | $5.67 | 18,800 |
| 7/15/2026 | $5.77 | $5.81 | $5.65 | $5.67 | 13,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
