XNAS
Datos históricos de Laser Photonics Corporation
Laser Photonics Corporation · LASE
$0.75
▼ -0.00 (-0.30%)
Última operación · 10/10/2026, 18:34:07 UTC
- Variación en el periodo
- −81.02%
- Máximo
- US$4.65
- 15 de octubre de 2025
- Mínimo
- US$0.38
- 6 de febrero de 2026
- Volumen medio diario
- 5.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.74 | 0.75 | 0.74 | 0.74 | −0.42% | 414,565.416 |
| 8 oct 2026 | 0.76 | 0.76 | 0.73 | 0.74 | −2.27% | 1.28 M |
| 7 oct 2026 | 0.77 | 0.77 | 0.75 | 0.76 | −0.55% | 830,441.954 |
| 6 oct 2026 | 0.80 | 0.81 | 0.76 | 0.77 | −4.02% | 1.07 M |
| 5 oct 2026 | 0.79 | 0.82 | 0.78 | 0.80 | −4.31% | 1.23 M |
| 2 oct 2026 | 0.83 | 0.85 | 0.82 | 0.83 | +0.40% | 640,564.415 |
| 1 oct 2026 | 0.85 | 0.85 | 0.81 | 0.83 | −2.63% | 733,047.691 |
| 30 sep 2026 | 0.84 | 0.88 | 0.83 | 0.85 | +1.15% | 769,742.579 |
| 29 sep 2026 | 0.88 | 0.88 | 0.82 | 0.84 | −2.93% | 919,983.441 |
| 28 sep 2026 | 0.87 | 0.90 | 0.86 | 0.87 | +0.60% | 809,773.688 |
| 25 sep 2026 | 0.90 | 0.90 | 0.86 | 0.86 | −3.00% | 849,124.402 |
| 24 sep 2026 | 0.84 | 0.91 | 0.83 | 0.89 | +4.83% | 1.54 M |
| 23 sep 2026 | 0.87 | 0.88 | 0.83 | 0.85 | −2.75% | 1.37 M |
| 22 sep 2026 | 0.88 | 0.91 | 0.86 | 0.87 | −0.39% | 1.51 M |
| 21 sep 2026 | 0.90 | 0.91 | 0.88 | 0.88 | −1.83% | 1.98 M |
| 18 sep 2026 | 0.90 | 0.92 | 0.86 | 0.89 | +0.50% | 2.09 M |
| 17 sep 2026 | 0.81 | 0.92 | 0.79 | 0.89 | +10.94% | 5.09 M |
| 16 sep 2026 | 0.76 | 0.81 | 0.74 | 0.80 | +2.55% | 2.54 M |
| 15 sep 2026 | 0.78 | 0.83 | 0.72 | 0.78 | −2.01% | 4.3 M |
| 14 sep 2026 | 0.70 | 0.81 | 0.58 | 0.80 | +14.55% | 11.47 M |
| 11 sep 2026 | 0.76 | 0.76 | 0.67 | 0.70 | −2.06% | 16.02 M |
| 10 sep 2026 | 0.80 | 0.81 | 0.67 | 0.71 | −11.43% | 16.6 M |
| 9 sep 2026 | 1.01 | 1.01 | 0.78 | 0.80 | −15.76% | 25.88 M |
| 8 sep 2026 | 1.10 | 1.12 | 0.95 | 0.95 | −32.06% | 16.07 M |
| 4 sep 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 0.00% | 1.19 M |
| 3 sep 2026 | 1.49 | 1.50 | 1.38 | 1.40 | +1.45% | 876,281.369 |
| 2 sep 2026 | 1.40 | 1.43 | 1.35 | 1.38 | −2.13% | 688,531.378 |
| 1 sep 2026 | 1.41 | 1.41 | 1.36 | 1.41 | −2.08% | 737,613.522 |
| 31 ago 2026 | 1.43 | 1.51 | 1.43 | 1.44 | −1.37% | 1.06 M |
| 28 ago 2026 | 1.60 | 1.62 | 1.44 | 1.46 | −8.18% | 1.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.