Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	8.330	8.350	8.140	8.340	235,553	+0.01(+0.12%)
Oct 31, 2023	8.270	8.360	8.130	8.330	216,225	+0.08(+0.97%)
Oct 30, 2023	8.330	8.400	8.230	8.250	150,508	-0.02(-0.24%)
Oct 27, 2023	8.250	8.310	8.130	8.270	160,296	+0.04(+0.49%)
Oct 26, 2023	8.340	8.470	8.160	8.230	161,749	-0.05(-0.60%)
Oct 25, 2023	8.550	8.550	8.190	8.280	281,285	-0.29(-3.38%)
Oct 24, 2023	8.830	8.910	8.540	8.570	247,788	-0.16(-1.83%)
Oct 23, 2023	8.910	9.089	8.700	8.730	212,216	-0.26(-2.89%)
Oct 20, 2023	9.180	9.350	8.960	8.990	205,031	-0.18(-1.96%)
Oct 19, 2023	9.430	9.470	9.110	9.170	159,566	-0.26(-2.76%)
Oct 18, 2023	9.640	9.656	9.390	9.430	151,544	-0.34(-3.48%)
Oct 17, 2023	9.470	9.840	9.470	9.770	230,410	+0.20(+2.09%)
Oct 16, 2023	9.350	9.670	9.310	9.570	155,532	+0.30(+3.24%)
Oct 13, 2023	9.550	9.550	9.260	9.270	157,194	-0.30(-3.13%)
Oct 12, 2023	9.900	9.900	9.520	9.570	143,262	-0.31(-3.14%)
Oct 11, 2023	10.04	10.09	9.870	9.880	122,637	-0.16(-1.59%)
Oct 10, 2023	9.910	10.11	9.785	10.04	134,403	+0.21(+2.14%)
Oct 09, 2023	9.790	9.980	9.690	9.830	139,636	-0.09(-0.91%)
Oct 06, 2023	9.940	10.01	9.870	9.920	118,680	-0.10(-1.00%)
Oct 05, 2023	10.12	10.12	9.865	10.02	249,651	-0.12(-1.18%)
Oct 04, 2023	10.16	10.23	10.04	10.14	154,769	-0.01(-0.10%)
Oct 03, 2023	10.26	10.51	10.10	10.15	189,454	-0.16(-1.55%)
Oct 02, 2023	10.33	10.46	10.19	10.31	128,497	-0.09(-0.87%)
Sep 29, 2023	10.45	10.54	10.30	10.40	202,328	+0.04(+0.39%)
Sep 28, 2023	10.26	10.50	10.26	10.36	139,408	+0.10(+0.97%)
Sep 27, 2023	10.31	10.46	10.05	10.26	287,364	-0.01(-0.10%)
Sep 26, 2023	10.20	10.35	10.20	10.27	148,911	+0.01(+0.10%)
Sep 25, 2023	10.17	10.39	10.22	10.26	139,457	+0.00(+0.00%)
Sep 22, 2023	10.32	10.47	10.26	10.26	115,745	-0.04(-0.39%)
Sep 21, 2023	10.23	10.44	10.18	10.30	150,276	-0.07(-0.68%)
Sep 20, 2023	10.57	10.68	10.36	10.37	138,925	-0.10(-0.96%)
Sep 19, 2023	10.56	10.79	10.34	10.47	144,553	-0.08(-0.76%)
Sep 18, 2023	10.58	10.68	10.39	10.55	121,653	-0.08(-0.75%)
Sep 15, 2023	10.59	10.59	10.41	10.63	315,314	+0.11(+1.05%)
Sep 14, 2023	10.33	10.65	10.20	10.52	167,725	+0.21(+2.04%)
Sep 13, 2023	10.22	10.32	10.08	10.31	151,608	+0.11(+1.08%)
Sep 12, 2023	10.61	10.63	10.20	10.20	112,115	-0.39(-3.68%)
Sep 11, 2023	10.74	10.74	10.46	10.59	139,425	-0.09(-0.84%)
Sep 08, 2023	11.04	11.04	10.67	10.68	145,142	-0.36(-3.26%)
Sep 07, 2023	10.99	11.09	10.74	11.04	179,535	-0.09(-0.81%)
Sep 06, 2023	11.21	11.41	10.94	11.13	86,636	-0.07(-0.62%)
Sep 05, 2023	11.34	11.34	11.03	11.20	122,166	-0.26(-2.27%)

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.