Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.19	13.39	12.96	12.98	164,319	-0.26(-1.96%)
Jan 30, 2024	13.12	13.33	13.05	13.24	191,008	+0.06(+0.46%)
Jan 29, 2024	12.86	13.19	12.47	13.18	145,292	+0.31(+2.41%)
Jan 26, 2024	13.47	13.47	12.87	12.87	88,767	-0.47(-3.52%)
Jan 25, 2024	13.55	13.55	13.28	13.34	221,930	+0.04(+0.30%)
Jan 24, 2024	13.83	13.83	13.27	13.30	115,958	-0.27(-1.99%)
Jan 23, 2024	13.80	13.81	13.46	13.57	167,323	-0.03(-0.22%)
Jan 22, 2024	13.23	13.61	13.23	13.60	69,603	+0.48(+3.66%)
Jan 19, 2024	13.27	13.27	12.81	13.12	114,596	-0.01(-0.08%)
Jan 18, 2024	13.12	13.18	12.99	13.13	180,769	+0.14(+1.08%)
Jan 17, 2024	12.83	13.02	12.67	12.99	142,374	-0.11(-0.84%)
Jan 16, 2024	13.09	13.19	12.95	13.10	228,431	-0.13(-0.98%)
Jan 12, 2024	13.33	13.42	13.03	13.23	129,113	+0.12(+0.92%)
Jan 11, 2024	12.85	13.65	12.80	13.11	227,963	+0.19(+1.47%)
Jan 10, 2024	13.03	13.59	12.60	12.92	183,462	-0.15(-1.15%)
Jan 09, 2024	12.75	13.14	12.57	13.07	155,925	+0.08(+0.62%)
Jan 08, 2024	12.72	13.01	12.66	12.99	114,246	+0.28(+2.20%)
Jan 05, 2024	12.65	12.90	12.63	12.71	202,801	-0.09(-0.70%)
Jan 04, 2024	12.86	12.87	12.62	12.80	195,873	+0.01(+0.08%)
Jan 03, 2024	13.08	13.19	12.60	12.79	435,230	-0.41(-3.11%)
Jan 02, 2024	13.42	13.45	13.03	13.20	154,159	-0.30(-2.22%)
Dec 29, 2023	13.70	13.74	13.39	13.50	150,619	-0.26(-1.89%)
Dec 28, 2023	13.88	13.93	13.65	13.76	118,907	-0.15(-1.08%)
Dec 27, 2023	13.88	14.09	13.78	13.91	131,865	+0.09(+0.65%)
Dec 26, 2023	13.69	13.87	13.58	13.82	102,463	+0.23(+1.69%)
Dec 22, 2023	13.62	13.77	13.37	13.59	199,865	+0.10(+0.74%)
Dec 21, 2023	13.26	13.50	13.05	13.49	134,974	+0.48(+3.69%)
Dec 20, 2023	13.22	13.51	12.83	13.01	259,191	-0.35(-2.62%)
Dec 19, 2023	13.64	13.65	13.04	13.36	231,719	-0.15(-1.11%)
Dec 18, 2023	13.95	14.22	13.50	13.51	225,389	-0.36(-2.60%)
Dec 15, 2023	14.72	14.88	13.86	13.87	559,036	-0.78(-5.32%)
Dec 14, 2023	14.42	15.00	14.38	14.65	279,708	+0.49(+3.46%)
Dec 13, 2023	13.76	14.16	13.44	14.16	183,877	+0.45(+3.28%)
Dec 12, 2023	13.57	13.74	13.04	13.71	142,007	+0.06(+0.44%)
Dec 11, 2023	13.46	13.66	13.22	13.65	144,692	+0.11(+0.81%)
Dec 08, 2023	13.20	13.56	13.11	13.54	159,552	+0.34(+2.58%)
Dec 07, 2023	12.71	13.29	12.71	13.20	152,318	+0.44(+3.45%)
Dec 06, 2023	13.07	13.08	12.76	12.76	265,871	-0.26(-2.00%)
Dec 05, 2023	13.50	13.50	12.96	13.02	217,787	-0.51(-3.77%)
Dec 04, 2023	13.29	13.58	13.29	13.53	220,416	+0.10(+0.74%)
Dec 01, 2023	13.18	13.48	12.95	13.43	304,561	+0.21(+1.59%)
Nov 30, 2023	13.48	13.57	13.05	13.22	301,150	-0.29(-2.15%)
Nov 29, 2023	13.51	13.94	13.47	13.51	338,302	+0.02(+0.15%)
Nov 28, 2023	13.59	14.25	13.20	13.49	645,526	+0.54(+4.17%)
Nov 27, 2023	12.00	13.00	11.86	12.95	496,870	+1.56(+13.70%)
Nov 24, 2023	11.40	11.66	11.34	11.39	84,127	-0.06(-0.52%)
Nov 22, 2023	11.30	11.55	11.29	11.45	124,766	+0.29(+2.60%)
Nov 21, 2023	11.20	11.28	10.99	11.16	173,267	-0.19(-1.67%)
Nov 20, 2023	11.25	11.51	11.20	11.35	271,538	+0.07(+0.62%)
Nov 17, 2023	11.02	11.64	10.86	11.28	454,171	+0.36(+3.30%)
Nov 16, 2023	11.29	11.29	10.77	10.92	310,425	-0.46(-4.04%)
Nov 15, 2023	11.29	11.62	11.25	11.38	292,786	+0.17(+1.52%)
Nov 14, 2023	10.88	11.23	10.81	11.21	398,301	+0.70(+6.66%)
Nov 13, 2023	10.31	10.60	10.14	10.51	270,878	+0.11(+1.06%)
Nov 10, 2023	10.06	10.48	9.990	10.40	357,596	+0.38(+3.79%)
Nov 09, 2023	9.550	10.18	9.520	10.02	500,320	+0.54(+5.70%)
Nov 08, 2023	9.400	9.690	9.240	9.480	204,876	+0.09(+0.96%)
Nov 07, 2023	9.260	9.420	9.090	9.390	277,067	+0.09(+0.97%)
Nov 06, 2023	9.210	9.630	9.065	9.300	344,349	+0.15(+1.64%)
Nov 03, 2023	8.760	9.380	8.760	9.150	396,387	+0.48(+5.54%)
Nov 02, 2023	8.510	8.780	8.510	8.670	300,131	+0.33(+3.96%)

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.