Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.35	20.69		20.69	146,139	+1.37(+7.09%)
Jan 28, 2022	19.10	19.40	18.18	19.32	159,636	+0.22(+1.15%)
Jan 27, 2022	20.08	20.25	19.06	19.10	235,866	-0.60(-3.05%)
Jan 26, 2022	20.27	20.45	19.36	19.70	284,155	-0.25(-1.25%)
Jan 25, 2022	20.22	20.77	19.69	19.95	239,163	-0.85(-4.09%)
Jan 24, 2022	19.02	20.93	18.71	20.80	308,122	+1.30(+6.67%)
Jan 21, 2022	19.29	20.57	19.09	19.50	347,992	-0.03(-0.15%)
Jan 20, 2022	19.97	20.84	19.41	19.53	378,823	-0.59(-2.93%)
Jan 19, 2022	21.37	22.00	20.07	20.12	243,628	-1.28(-5.98%)
Jan 18, 2022	22.60	22.60	21.38	21.40	184,879	-1.47(-6.43%)
Jan 14, 2022				22.87	0	-0.45(-1.93%)
Jan 13, 2022	23.88	24.32	23.30	23.32	101,943	-0.70(-2.91%)
Jan 12, 2022	24.57	24.93	23.98	24.02	178,175	-0.29(-1.19%)
Jan 11, 2022	23.06	24.34	22.95	24.31	198,076	+1.13(+4.87%)
Jan 10, 2022	23.11	24.85	22.23	23.18	117,864	-0.24(-1.02%)
Jan 07, 2022	24.79	25.04	23.39	23.42	169,456	-1.48(-5.94%)
Jan 06, 2022	25.19	25.38	24.85	24.90	150,465	-0.36(-1.43%)
Jan 05, 2022	25.78	25.98	24.83	25.26	291,426	-0.54(-2.09%)
Jan 04, 2022	25.35	25.92	25.00	25.80	118,314	+0.57(+2.26%)
Jan 03, 2022	24.07	25.26	24.00	25.23	135,788	+1.28(+5.34%)
Dec 31, 2021	24.27	24.42	23.91	23.95	103,275	-0.40(-1.64%)
Dec 30, 2021	24.06	24.80	23.95	24.35	107,607	+0.17(+0.70%)
Dec 29, 2021	24.45	24.83	23.98	24.18	102,276	-0.35(-1.43%)
Dec 28, 2021	24.99	25.10	24.46	24.53	196,548	-0.57(-2.27%)
Dec 27, 2021	25.10	25.51	24.88	25.10	139,921	+0.02(+0.08%)
Dec 23, 2021	24.49	25.12	24.39	25.08	126,307	+0.59(+2.41%)
Dec 22, 2021	24.06	24.51	24.01	24.49	144,178	+0.53(+2.21%)
Dec 21, 2021	23.45	24.15	23.00	23.96	209,247	+0.68(+2.92%)
Dec 20, 2021	23.23	23.40	23.02	23.28	213,400	-0.44(-1.85%)
Dec 17, 2021	24.17	24.63	23.43	23.72	532,989	-0.43(-1.78%)
Dec 16, 2021	25.05	25.05	23.79	24.15	454,317	-0.44(-1.79%)
Dec 15, 2021	24.72	24.91	23.86	24.59	305,638	-0.21(-0.85%)
Dec 14, 2021	24.54	24.88	24.40	24.80	243,739	-0.05(-0.20%)
Dec 13, 2021	25.59	26.09	24.57	24.85	373,653	-0.84(-3.27%)
Dec 10, 2021	25.85	25.95	25.40	25.69	151,849	+0.18(+0.71%)
Dec 09, 2021	25.73	26.69	25.09	25.51	262,253	-0.46(-1.77%)
Dec 08, 2021	25.20	26.48	24.84	25.97	197,069	+0.86(+3.42%)
Dec 07, 2021	25.07	26.01	24.89	25.11	332,654	+0.48(+1.95%)
Dec 06, 2021	24.50	24.88	23.76	24.63	114,470	+0.22(+0.90%)
Dec 03, 2021	24.97	25.15	24.09	24.41	124,196	-0.49(-1.97%)
Dec 02, 2021	24.63	25.11	24.06	24.90	163,138	+0.47(+1.92%)
Dec 01, 2021	25.44	25.92	24.40	24.43	148,846	-0.46(-1.85%)
Nov 30, 2021	25.24	25.70	24.53	24.89	148,700	-0.58(-2.28%)
Nov 29, 2021	25.69	25.86	25.17	25.47	134,535	+0.22(+0.87%)
Nov 26, 2021	25.44	25.53	24.77	25.25	196,326	-0.90(-3.44%)
Nov 24, 2021	25.74	26.26	25.23	26.15	138,498	-0.22(-0.83%)
Nov 23, 2021	27.17	27.37	25.94	26.37	172,148	-0.73(-2.69%)
Nov 22, 2021	27.14	27.29	26.63	27.10	259,887	+0.09(+0.33%)
Nov 19, 2021	26.75	27.47	26.75	27.01	151,338	+0.24(+0.90%)
Nov 18, 2021	27.23	26.93	26.76	26.77	233,774	-0.36(-1.33%)
Nov 17, 2021	27.42	27.75	26.92	27.13	191,304	-0.46(-1.67%)
Nov 16, 2021	27.22	27.70	26.91	27.59	161,626	+0.18(+0.66%)
Nov 15, 2021	26.99	27.85	26.78	27.41	200,995	+0.43(+1.59%)
Nov 12, 2021	27.13	27.57	26.90	26.98	160,959	-0.25(-0.92%)
Nov 11, 2021	27.49	27.68	27.07	27.23	195,001	+0.01(+0.04%)
Nov 10, 2021	27.25			27.22	195,138	-0.28(-1.02%)
Nov 09, 2021	28.76	29.15	27.19	27.50	272,711	-1.40(-4.84%)
Nov 08, 2021	30.31	30.31	28.35	28.90	377,494	-0.78(-2.63%)
Nov 05, 2021	31.75	31.84	28.59	29.68	780,059	-2.07(-6.52%)
Nov 04, 2021	33.25	34.19	31.62	31.75	305,005	-1.22(-3.70%)
Nov 03, 2021	31.84	33.15	31.25	32.97	224,973	+1.00(+3.13%)
Nov 02, 2021	30.00	32.03	29.81	31.97	393,587	+1.95(+6.50%)

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.