Lasertec Corporation (LSRCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

54.80

+0.28

(+0.51%)

At close: 03:59PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	54.71	54.83	54.49	54.80	54.80	321,500
May 06, 2024	54.08	54.53	54.03	54.52	54.52	114,900
May 03, 2024	53.25	53.71	53.00	53.71	53.71	80,700
May 02, 2024	52.29	52.62	51.98	52.60	52.60	45,800
May 01, 2024	50.39	50.81	49.50	49.50	49.50	93,000
Apr 30, 2024	46.04	47.75	46.02	47.25	47.25	139,200
Apr 29, 2024	43.49	44.37	43.49	44.21	44.21	111,300
Apr 26, 2024	43.46	43.78	43.28	43.68	43.68	278,300
Apr 25, 2024	42.33	43.34	42.28	43.08	43.08	108,300
Apr 24, 2024	44.31	44.41	43.85	43.99	43.99	92,700
Apr 23, 2024	43.99	44.50	43.99	44.35	44.35	69,700
Apr 22, 2024	44.54	45.05	44.35	44.87	44.87	20,000
Apr 19, 2024	45.00	45.00	43.90	44.03	44.03	30,100
Apr 18, 2024	48.18	48.54	47.88	47.91	47.91	14,900
Apr 17, 2024	48.97	48.97	47.82	47.98	47.98	40,100
Apr 16, 2024	53.50	53.50	52.36	52.86	52.86	17,900
Apr 15, 2024	54.90	54.90	53.55	54.28	54.28	16,500
Apr 12, 2024	55.69	55.84	55.21	55.22	55.22	10,100
Apr 11, 2024	54.67	55.57	54.38	55.57	55.57	13,600
Apr 10, 2024	54.68	55.07	54.35	54.57	54.57	27,000
Apr 09, 2024	54.53	54.53	54.00	54.37	54.37	13,700
Apr 08, 2024	52.93	53.29	52.93	53.14	53.14	8,500
Apr 05, 2024	52.35	52.79	52.35	52.73	52.73	7,800
Apr 04, 2024	54.38	54.51	52.91	53.01	53.01	20,000
Apr 03, 2024	54.24	55.67	54.24	55.35	55.35	23,000
Apr 02, 2024	54.52	54.69	54.19	54.59	54.59	14,200
Apr 01, 2024	55.18	55.50	54.20	54.29	54.29	16,700
Mar 28, 2024	56.94	57.00	56.85	57.00	57.00	12,200
Mar 27, 2024	56.31	56.47	56.06	56.47	56.47	30,500
Mar 26, 2024	56.15	56.36	55.90	55.90	55.90	10,200
Mar 25, 2024	55.48	55.72	55.46	55.58	55.58	9,500
Mar 22, 2024	56.77	56.93	56.52	56.72	56.72	19,400
Mar 21, 2024	57.09	57.45	57.06	57.06	57.06	8,600
Mar 20, 2024	55.62	56.13	55.60	56.13	56.13	10,100
Mar 19, 2024	54.90	55.40	54.66	55.40	55.40	21,400
Mar 18, 2024	54.01	54.24	53.76	53.76	53.76	11,100
Mar 15, 2024	51.22	51.54	51.08	51.08	51.08	17,700
Mar 14, 2024	52.80	53.64	52.76	53.15	53.15	9,800
Mar 13, 2024	50.27	51.33	50.27	51.31	51.31	18,500
Mar 12, 2024	51.81	52.21	51.69	52.21	52.21	160,200
Mar 11, 2024	50.66	50.87	50.43	50.53	50.53	33,100
Mar 08, 2024	52.50	52.64	51.10	51.13	51.13	19,800
Mar 07, 2024	52.75	53.54	52.75	53.40	53.40	52,800
Mar 06, 2024	53.72	54.24	53.65	53.91	53.91	17,300
Mar 05, 2024	54.39	54.39	53.21	53.87	53.87	54,500
Mar 04, 2024	55.40	55.63	55.21	55.30	55.30	65,400
Mar 01, 2024	54.39	55.36	54.31	55.03	55.03	34,000
Feb 29, 2024	53.50	53.86	53.25	53.65	53.65	41,300
Feb 28, 2024	55.30	55.30	52.87	52.87	52.87	12,500
Feb 27, 2024	54.26	54.56	54.12	54.27	54.27	14,800
Feb 26, 2024	53.42	53.71	53.42	53.51	53.51	35,400
Feb 23, 2024	55.12	55.33	54.71	54.73	54.73	48,800
Feb 22, 2024	54.58	54.98	54.36	54.67	54.67	25,700
Feb 21, 2024	52.01	52.06	51.63	52.06	52.06	9,000
Feb 20, 2024	53.01	53.27	52.30	52.77	52.77	39,000
Feb 16, 2024	53.73	54.00	53.22	53.29	53.29	29,300
Feb 15, 2024	56.23	56.47	55.82	56.40	56.40	17,400
Feb 14, 2024	54.63	54.99	54.51	54.99	54.99	27,700
Feb 13, 2024	53.15	53.66	52.94	53.19	53.19	46,800
Feb 12, 2024	51.79	54.96	51.79	54.43	54.43	64,600
Feb 09, 2024	53.81	54.21	53.76	53.89	53.89	18,900
Feb 08, 2024	54.56	55.26	54.47	55.26	55.26	59,400
Feb 07, 2024	54.02	54.16	53.85	54.00	54.00	131,100
Feb 06, 2024	53.20	53.22	52.64	52.94	52.94	15,300
Feb 05, 2024	52.15	52.31	51.82	52.20	52.20	9,900
Feb 02, 2024	50.88	51.22	50.84	51.10	51.10	14,600
Feb 01, 2024	51.63	51.94	51.48	51.57	51.57	28,200
Jan 31, 2024	52.98	53.91	51.47	51.88	51.88	44,300
Jan 30, 2024	53.33	53.33	52.75	52.81	52.81	31,500
Jan 29, 2024	53.11	53.57	52.94	53.52	53.52	131,200
Jan 26, 2024	54.29	54.48	53.41	53.58	53.58	126,700
Jan 25, 2024	56.58	56.58	55.45	55.45	55.45	25,400
Jan 24, 2024	54.63	56.15	54.52	55.92	55.92	30,100
Jan 23, 2024	53.98	54.28	53.81	54.25	54.25	14,400
Jan 22, 2024	54.23	54.44	53.87	53.88	53.88	15,900
Jan 19, 2024	51.71	52.65	51.45	52.65	52.65	88,800
Jan 18, 2024	50.56	51.54	50.56	51.30	51.30	41,800
Jan 17, 2024	48.70	48.72	48.18	48.72	48.72	25,700
Jan 16, 2024	47.71	48.63	47.53	48.63	48.63	140,100
Jan 12, 2024	48.00	48.32	47.97	48.22	48.22	91,600
Jan 11, 2024	47.79	48.11	47.45	48.01	48.01	73,700
Jan 10, 2024	48.30	48.42	47.95	47.95	47.95	104,500
Jan 09, 2024	45.72	47.75	45.72	47.65	47.65	36,200
Jan 08, 2024	48.86	48.86	47.54	48.61	48.61	73,200
Jan 05, 2024	46.65	47.86	46.65	47.47	47.47	18,800
Jan 04, 2024	48.63	49.14	48.57	48.93	48.93	76,900
Jan 03, 2024	50.64	50.82	50.11	50.11	50.11	75,000
Jan 02, 2024	52.00	52.00	50.62	50.65	50.65	14,500
Dec 29, 2023	52.50	52.55	52.01	52.36	52.36	7,700
Dec 28, 2023	51.00	52.71	51.00	52.44	52.44	12,200
Dec 27, 2023	53.83	53.83	53.00	53.22	53.22	15,000
Dec 26, 2023	54.00	54.00	52.58	53.20	53.20	9,000
Dec 22, 2023	50.82	50.84	50.48	50.55	50.55	9,600
Dec 21, 2023	49.15	49.81	49.15	49.81	49.81	17,500
Dec 20, 2023	48.66	48.88	47.75	47.91	47.91	19,400
Dec 19, 2023	48.73	48.92	48.48	48.56	48.56	16,000
Dec 18, 2023	46.37	46.42	45.93	46.20	46.20	89,800
Dec 15, 2023	46.17	46.25	45.73	45.73	45.73	106,100
Dec 14, 2023	46.84	47.11	46.53	47.03	47.03	222,800
Dec 13, 2023	46.52	47.35	46.26	47.35	47.35	28,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7269-0.0017(-0.23%)

CRUDE OIL77.37-1.01(-1.29%)

Bitcoin CAD85,573.12-1,825.83(-2.09%)

Lasertec Corporation (LSRCY)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7269
-0.0017(-0.23%)

CRUDE OIL
77.37
-1.01(-1.29%)

Bitcoin CAD
85,573.12
-1,825.83(-2.09%)