Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.81	19.72	18.81	19.55	377,808	+0.81(+4.32%)
Jan 30, 2019	19.24	19.26	18.02	18.74	692,944	-0.52(-2.70%)
Jan 29, 2019	19.17	19.52	19.17	19.26	214,877	+0.09(+0.47%)
Jan 28, 2019	19.24	19.70	19.02	19.17	223,930	-0.29(-1.49%)
Jan 25, 2019	18.91	19.53	18.87	19.46	389,500	+0.63(+3.35%)
Jan 24, 2019	18.40	19.26	18.08	18.83	334,580	+0.74(+4.09%)
Jan 23, 2019	18.59	18.87	17.92	18.09	272,526	-0.49(-2.64%)
Jan 22, 2019	19.30	19.50	18.41	18.58	573,183	-0.80(-4.13%)
Jan 18, 2019	18.59	19.71	18.55	19.38	785,100	+0.89(+4.81%)
Jan 17, 2019	18.75	19.01	17.64	18.49	933,041	-0.44(-2.32%)
Jan 16, 2019	17.89	19.64	17.58	18.93	1,418,629	+1.06(+5.93%)
Jan 15, 2019	17.50	18.21	17.32	17.87	268,097	+0.43(+2.47%)
Jan 14, 2019	17.52	17.82	17.15	17.44	211,541	-0.24(-1.36%)
Jan 11, 2019	17.20	17.80	17.01	17.68	407,700	+0.34(+1.96%)
Jan 10, 2019	18.05	18.38	17.25	17.34	256,179	-0.91(-4.99%)
Jan 09, 2019	17.65	18.32	17.24	18.25	342,470	+0.64(+3.63%)
Jan 08, 2019	17.51	17.75	17.00	17.61	209,908	+0.36(+2.09%)
Jan 07, 2019	17.26	17.53	16.92	17.25	293,929	+0.08(+0.47%)
Jan 04, 2019	16.92	17.52	16.92	17.17	320,700	+0.46(+2.75%)
Jan 03, 2019	17.74	17.84	16.58	16.71	457,226	-1.52(-8.34%)
Jan 02, 2019	17.42	18.50	17.33	18.23	150,609	+0.45(+2.53%)
Dec 31, 2018	17.80	18.47	17.34	17.78	333,300	+0.11(+0.62%)
Dec 28, 2018	17.42	17.89	17.05	17.67	203,800	+0.26(+1.49%)
Dec 27, 2018	17.27	17.42	16.61	17.41	384,796	-0.16(-0.91%)
Dec 26, 2018	16.80	17.66	16.53	17.57	229,235	+0.95(+5.72%)
Dec 24, 2018	16.54	16.97	16.42	16.62	151,200	-0.10(-0.60%)
Dec 21, 2018	16.93	17.42	16.49	16.72	2,190,800	-0.20(-1.18%)
Dec 20, 2018	16.75	17.52	16.66	16.92	530,211	+0.17(+1.01%)
Dec 19, 2018	17.15	17.83	16.74	16.75	538,901	-0.36(-2.10%)
Dec 18, 2018	17.34	17.70	16.77	17.11	935,803	+0.00(+0.00%)
Dec 17, 2018	17.12	18.24	16.87	17.11	1,186,354	+0.00(+0.00%)
Dec 14, 2018	18.39	18.58	16.39	17.11	1,829,000	-1.98(-10.37%)
Dec 13, 2018	19.60	19.93	19.04	19.09	427,047	-0.45(-2.30%)
Dec 12, 2018	19.98	20.27	19.35	19.54	449,523	-0.19(-0.96%)
Dec 11, 2018	20.75	20.91	19.21	19.73	673,377	-0.62(-3.05%)
Dec 10, 2018	19.04	20.52	19.04	20.35	1,076,139	+1.24(+6.49%)
Dec 07, 2018	19.55	19.68	18.73	19.11	539,400	-0.57(-2.90%)
Dec 06, 2018	19.50	20.16	18.37	19.68	463,869	-0.32(-1.60%)
Dec 04, 2018	19.65	20.38	19.50	20.00	1,228,500	+0.05(+0.25%)
Dec 03, 2018	19.65	20.11	19.50	19.95	403,006	+0.85(+4.45%)
Nov 30, 2018	19.12	19.25	18.66	19.10	517,300	-0.22(-1.14%)
Nov 29, 2018	19.74	20.07	19.04	19.32	284,504	-0.52(-2.62%)
Nov 28, 2018	19.47	20.00	18.61	19.84	250,465	+0.58(+3.01%)
Nov 27, 2018	19.02	19.92	18.98	19.26	216,366	+0.03(+0.16%)
Nov 26, 2018	19.23	19.59	18.38	19.23	356,658	+0.29(+1.53%)
Nov 23, 2018	18.50	19.12	17.98	18.94	200,800	+0.33(+1.77%)
Nov 21, 2018		18.61	18.61	18.61	0	+0.00(+0.00%)
Nov 20, 2018	18.53	18.80	17.77	18.61	535,411	-0.32(-1.69%)
Nov 19, 2018	18.76	19.38	18.66	18.93	283,310	-1.05(-5.26%)
Nov 16, 2018	20.33	20.71	17.80	19.98	1,336,100	-1.09(-5.17%)
Nov 15, 2018	20.07	21.34	20.07	21.07	361,093	+0.79(+3.90%)
Nov 14, 2018	20.27	20.87	19.85	20.28	321,110	+0.20(+1.00%)
Nov 13, 2018	19.74	21.20	19.24	20.08	679,310	+0.45(+2.29%)
Nov 12, 2018	20.03	20.91	18.99	19.63	317,938	-0.85(-4.15%)
Nov 09, 2018	20.52	21.46	20.03	20.48	262,400	-0.31(-1.49%)
Nov 08, 2018	21.25	21.33	20.41	20.79	316,903	-0.46(-2.16%)
Nov 07, 2018	22.05	22.05	20.25	21.25	775,093	-0.71(-3.23%)
Nov 06, 2018	20.50	23.94	20.50	21.96	1,163,386	+2.66(+13.78%)
Nov 05, 2018	20.50	20.55	18.57	19.30	628,320	-1.20(-5.85%)
Nov 02, 2018	18.93	20.66	18.93	20.50	543,700	+1.38(+7.22%)
Nov 01, 2018	17.94	19.16	17.33	19.12	386,808	+1.28(+7.17%)
Oct 31, 2018	18.14	18.92	17.56	17.84	354,535	+0.11(+0.62%)
Oct 30, 2018	16.90	17.96	16.40	17.73	645,728	+0.72(+4.23%)
Oct 29, 2018	17.32	17.63	16.77	17.01	258,222	-0.56(-3.19%)
Oct 26, 2018	16.40	17.77	16.25	17.57	346,600	+0.56(+3.29%)
Oct 25, 2018	17.01	17.85	16.67	17.01	456,008	+0.25(+1.46%)
Oct 24, 2018	18.01	18.50	16.70	16.77	539,767	-1.23(-6.86%)
Oct 23, 2018	18.05	18.51	16.59	18.00	804,583	-0.56(-3.02%)
Oct 22, 2018	17.40	18.68	17.20	18.56	277,025	+0.80(+4.50%)
Oct 19, 2018	18.12	18.43	16.65	17.76	775,500	-0.36(-1.99%)
Oct 18, 2018	19.33	19.52	18.02	18.12	188,880	-1.02(-5.33%)
Oct 17, 2018	19.75	20.19	18.91	19.14	212,553	-0.38(-1.95%)
Oct 16, 2018	19.14	19.72	18.70	19.52	291,185	+0.57(+3.01%)
Oct 15, 2018	19.11	19.37	18.07	18.95	276,359	-0.18(-0.94%)
Oct 12, 2018	18.41	19.34	17.95	19.13	444,100	+1.16(+6.46%)
Oct 11, 2018	17.46	18.50	17.27	17.97	308,367	+0.58(+3.34%)
Oct 10, 2018	17.69	17.75	16.40	17.39	522,880	-0.52(-2.90%)
Oct 09, 2018	18.41	19.08	17.85	17.91	344,632	-0.65(-3.50%)
Oct 08, 2018	16.55	19.55	16.55	18.56	776,085	-0.72(-3.73%)
Oct 05, 2018	20.51	20.74	18.85	19.28	703,100	-2.16(-10.07%)
Oct 04, 2018	21.91	21.98	20.52	21.44	258,027	-0.45(-2.06%)
Oct 03, 2018	20.99	21.93	20.85	21.89	496,436	+1.09(+5.24%)
Oct 02, 2018	22.13	22.46	20.48	20.80	481,197	-1.39(-6.26%)
Oct 01, 2018	22.41	22.81	21.75	22.19	317,737	-0.02(-0.09%)
Sep 28, 2018	23.83	23.91	21.82	22.21	1,088,300	-1.80(-7.50%)
Sep 27, 2018	23.61	24.10	22.60	24.01	534,770	+0.46(+1.95%)
Sep 26, 2018	24.87	25.35	23.43	23.55	408,453	-1.28(-5.16%)
Sep 25, 2018	25.25	25.31	24.66	24.83	312,980	-0.42(-1.66%)
Sep 24, 2018	26.00	26.20	24.74	25.25	299,359	-0.99(-3.77%)
Sep 21, 2018	27.66	27.66	25.50	26.24	793,600	+1.66(+6.75%)
Sep 20, 2018	24.75	25.61	24.50	24.58	234,491	-0.21(-0.85%)
Sep 19, 2018	24.89	25.49	24.26	24.79	331,913	-0.10(-0.40%)
Sep 18, 2018	24.20	25.09	24.00	24.89	310,880	+0.74(+3.06%)
Sep 17, 2018	26.25	26.28	24.06	24.15	637,390	-1.91(-7.33%)
Sep 14, 2018	26.95	27.26	25.76	26.06	560,600	-0.66(-2.47%)
Sep 13, 2018	26.90	27.02	26.39	26.72	360,811	-0.14(-0.52%)
Sep 12, 2018	27.00	27.10	25.49	26.86	572,119	-0.25(-0.92%)
Sep 11, 2018	27.05	27.55	26.78	27.11	333,860	-0.43(-1.56%)
Sep 10, 2018	27.11	27.82	27.00	27.54	290,056	+0.50(+1.85%)
Sep 07, 2018	27.26	28.38	26.90	27.04	2,388,200	-0.37(-1.35%)
Sep 06, 2018	27.81	28.09	26.82	27.41	407,881	-0.74(-2.63%)
Sep 05, 2018	27.99	28.30	26.00	28.15	548,593	+0.16(+0.57%)
Sep 04, 2018	29.34	29.75	27.97	27.99	308,564	-2.82(-9.15%)
Aug 31, 2018		30.81	30.81	30.81	0	+1.85(+6.39%)
Aug 30, 2018	29.13	29.32	28.50	28.96	347,199	-0.21(-0.72%)
Aug 29, 2018	30.48	30.89	29.00	29.17	236,254	-1.66(-5.38%)
Aug 28, 2018	28.83	31.48	28.38	30.83	623,093	-0.36(-1.15%)
Aug 27, 2018	30.03	32.29	30.03	31.19	202,665	+1.22(+4.07%)
Aug 24, 2018	28.92	29.99	28.92	29.97	195,100	+1.07(+3.70%)
Aug 23, 2018	28.50	29.69	28.20	28.90	457,073	+0.38(+1.33%)
Aug 22, 2018	29.78	29.94	27.77	28.52	544,870	-1.30(-4.36%)
Aug 21, 2018	30.86	31.00	29.50	29.82	400,493	-1.00(-3.24%)
Aug 20, 2018	32.15	32.68	30.09	30.82	310,522	-1.69(-5.20%)
Aug 17, 2018	33.82	34.43	32.13	32.51	230,900	-1.74(-5.08%)
Aug 16, 2018	35.00	35.73	34.13	34.25	150,265	-0.58(-1.67%)
Aug 15, 2018	34.34	34.95	33.48	34.83	186,331	+0.25(+0.72%)
Aug 14, 2018	34.59	34.59	33.40	34.58	160,230	+0.20(+0.58%)
Aug 13, 2018	34.30	35.02	33.98	34.38	170,600	+0.08(+0.23%)
Aug 10, 2018	32.48	35.36	31.67	34.30	297,000	+1.78(+5.47%)
Aug 09, 2018	33.10	35.24	30.30	32.52	665,242	+2.36(+7.82%)
Aug 08, 2018	31.49	32.75	29.45	30.16	414,818	-1.31(-4.16%)
Aug 07, 2018	32.71	33.56	31.26	31.47	195,649	-0.94(-2.90%)
Aug 06, 2018	30.52	32.92	30.51	32.41	175,718	+1.73(+5.64%)
Aug 03, 2018	30.62	31.02	29.89	30.68	211,500	+0.20(+0.66%)
Aug 02, 2018	30.15	30.85	28.27	30.48	649,534	-0.02(-0.07%)
Aug 01, 2018	30.74	33.59	30.00	30.50	320,535	-0.03(-0.10%)
Jul 31, 2018	33.20	33.96	28.42	30.53	1,466,163	-6.14(-16.74%)
Jul 30, 2018	38.50	39.77	36.32	36.67	98,209	-1.79(-4.65%)
Jul 27, 2018	39.45	40.00	37.54	38.46	137,500	-0.90(-2.29%)
Jul 26, 2018	36.85	39.70	36.03	39.36	174,337	+2.46(+6.67%)
Jul 25, 2018	38.37	39.20	36.59	36.90	200,602	-1.95(-5.02%)
Jul 24, 2018	40.43	40.82	38.50	38.85	151,933	-1.45(-3.60%)
Jul 23, 2018	40.92	41.78	40.01	40.30	235,253	+0.13(+0.32%)
Jul 20, 2018	40.00	41.18	39.83	40.17	99,721	+0.51(+1.29%)
Jul 19, 2018	40.28	41.14	39.24	39.66	147,313	-0.69(-1.71%)
Jul 18, 2018	41.27	43.63	39.74	40.35	316,990	-0.55(-1.34%)
Jul 17, 2018	37.77	41.80	37.53	40.90	373,249	+3.49(+9.33%)
Jul 16, 2018	35.25	38.19	35.18	37.41	205,886	+2.20(+6.25%)
Jul 13, 2018	34.50	35.38	33.15	35.21	97,539	+0.69(+2.00%)
Jul 12, 2018	33.98	34.64	32.98	34.52	117,955	+0.67(+1.98%)
Jul 11, 2018	33.88	33.99	32.57	33.85	136,765	+0.00(+0.00%)
Jul 10, 2018	32.46	34.26	32.22	33.85	161,588	+1.57(+4.86%)
Jul 09, 2018	32.14	33.00	31.70	32.28	84,381	+0.35(+1.10%)
Jul 06, 2018	32.34	32.85	31.30	31.93	187,484	-0.57(-1.75%)
Jul 05, 2018	33.00	33.00	32.14	32.50	121,200	-0.36(-1.10%)
Jul 03, 2018		32.86	32.86	32.86	0	+0.29(+0.89%)
Jul 02, 2018	32.90	33.66	31.71	32.57	170,616	-0.49(-1.48%)
Jun 29, 2018	33.34	35.30	32.55	33.06	193,783	-0.21(-0.63%)
Jun 28, 2018	35.50	37.11	32.00	33.27	323,041	-2.46(-6.88%)
Jun 27, 2018	37.26	38.43	35.57	35.73	159,967	-1.58(-4.23%)
Jun 26, 2018	34.99	37.52	34.73	37.31	138,425	+2.32(+6.63%)
Jun 25, 2018	34.74	36.09	34.16	34.99	223,978	-0.01(-0.03%)
Jun 22, 2018	35.35	36.62	34.61	35.00	1,002,464	-0.17(-0.48%)
Jun 21, 2018	35.79	36.87	34.55	35.17	129,995	-0.53(-1.48%)
Jun 20, 2018	34.96	37.26	34.96	35.70	175,727	+1.12(+3.24%)
Jun 19, 2018	38.96	39.00	33.50	34.58	435,612	-3.84(-9.99%)
Jun 18, 2018	38.74	40.19	37.75	38.42	282,633	-0.17(-0.44%)
Jun 15, 2018		39.02	37.77	38.59	457,424	-0.43(-1.10%)
Jun 14, 2018	37.99	39.29	37.84	39.02	222,338	+1.36(+3.61%)
Jun 13, 2018	38.04	40.33	37.46	37.66	749,554	-0.45(-1.18%)
Jun 12, 2018	35.59	38.50	35.01	38.11	496,539	+2.51(+7.05%)
Jun 11, 2018	34.82	37.09	34.51	35.60	201,882	+1.33(+3.88%)
Jun 08, 2018	38.21	38.23	33.82	34.27	287,866	-3.89(-10.19%)
Jun 07, 2018	40.35	40.93	37.93	38.16	319,549	-2.04(-5.07%)
Jun 06, 2018	39.06	41.00	38.50	40.20	256,877	+1.69(+4.39%)
Jun 05, 2018	40.64	41.45	37.31	38.51	278,989	-1.94(-4.80%)
Jun 04, 2018	41.48	42.79	39.69	40.45	390,870	-0.39(-0.95%)
Jun 01, 2018	37.42	41.99	36.88	40.84	182,830	+3.69(+9.93%)
May 31, 2018	36.87	38.00	36.08	37.15	143,386	+0.16(+0.43%)
May 30, 2018	38.42	39.34	36.00	36.99	280,214	-0.88(-2.32%)
May 29, 2018	37.75	39.83	37.05	37.87	215,142	+0.44(+1.18%)
May 25, 2018		37.43	37.43	37.43	0	+1.06(+2.91%)
May 24, 2018	31.13	36.37	30.25	36.37	758,724	+6.44(+21.52%)
May 23, 2018	31.00	32.00	29.18	29.93	365,519	-1.87(-5.88%)
May 22, 2018	32.00	36.16	30.12	31.80	498,760	+1.30(+4.26%)
May 21, 2018	31.00	31.39	29.95	30.50	202,111	+0.53(+1.77%)
May 18, 2018	30.25	30.48	29.80	29.97	83,302	-0.02(-0.07%)
May 17, 2018	30.00	30.25	29.85	29.99	45,031	+0.00(+0.00%)
May 16, 2018	30.18	30.49	29.82	29.99	43,514	-0.07(-0.23%)
May 15, 2018	30.47	31.00	29.17	30.06	46,337	-0.66(-2.15%)
May 14, 2018	30.42	30.98	30.01	30.72	88,120	+0.66(+2.20%)
May 11, 2018	31.20	31.20	29.81	30.06	56,507	-1.14(-3.65%)
May 10, 2018	31.24	31.72	30.98	31.20	75,008	+0.24(+0.78%)
May 09, 2018	30.05	31.50	30.05	30.96	127,665	+1.04(+3.48%)
May 08, 2018	29.41	30.21	29.18	29.92	135,517	+0.77(+2.64%)
May 07, 2018	29.32	30.00	28.50	29.15	112,114	-0.11(-0.38%)
May 04, 2018	29.85	30.04	28.91	29.26	96,538	-0.13(-0.44%)
May 03, 2018	29.00	30.00	28.69	29.39	299,599	+0.31(+1.07%)
May 02, 2018	26.96	29.84	26.91	29.08	456,935	+2.21(+8.22%)
May 01, 2018	25.22	27.00	25.00	26.87	474,500	+1.94(+7.78%)
Apr 30, 2018	25.65	26.37	24.86	24.93	228,978	-0.08(-0.32%)
Apr 27, 2018	26.20	26.70	24.05	25.01	626,258	-1.94(-7.20%)

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.