Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.60	30.52	28.55	30.02	395,948	+0.51(+1.73%)
Nov 27, 2020	29.56	30.29	28.89	29.51	133,000	-0.07(-0.24%)
Nov 25, 2020	30.53	30.73	28.82	29.58	345,200	-1.63(-5.22%)
Nov 24, 2020	31.01	31.91	30.23	31.21	159,994	+0.25(+0.81%)
Nov 23, 2020	31.61	33.12	30.80	30.96	311,384	-0.49(-1.56%)
Nov 20, 2020	30.59	32.04	30.38	31.45	312,200	+0.49(+1.58%)
Nov 19, 2020	29.10	31.17	28.96	30.96	264,635	+1.63(+5.56%)
Nov 18, 2020	28.17	30.39	27.77	29.33	406,425	+1.07(+3.79%)
Nov 17, 2020	27.81	28.78	27.73	28.26	249,693	+0.53(+1.91%)
Nov 16, 2020	27.79	28.68	27.38	27.73	394,905	-0.20(-0.72%)
Nov 13, 2020	28.57	28.80	27.52	27.93	118,800	-0.23(-0.82%)
Nov 12, 2020	29.63	29.84	28.00	28.16	120,420	-1.56(-5.25%)
Nov 11, 2020	28.86	29.90	28.24	29.72	218,147	+1.09(+3.81%)
Nov 10, 2020	28.66	30.30	28.28	28.63	238,197	-0.41(-1.41%)
Nov 09, 2020	30.12	31.48	28.75	29.04	513,778	-2.45(-7.78%)
Nov 06, 2020	27.50	32.44	26.10	31.49	1,253,400	+6.26(+24.81%)
Nov 05, 2020	22.50	25.60	22.07	25.23	1,308,648	+2.73(+12.13%)
Nov 04, 2020	22.42	23.02	22.25	22.50	457,844	+0.10(+0.45%)
Nov 03, 2020	22.43	23.07	22.10	22.40	224,567	+0.31(+1.40%)
Nov 02, 2020	21.50	22.18	21.22	22.09	319,141	+0.85(+4.00%)
Oct 30, 2020	22.05	22.17	20.99	21.24	279,700	-0.92(-4.15%)
Oct 29, 2020	21.25	22.31	20.84	22.16	186,456	+0.78(+3.65%)
Oct 28, 2020	22.09	22.11	21.33	21.38	202,692	-1.26(-5.57%)
Oct 27, 2020	23.13	23.14	22.46	22.64	177,638	-0.39(-1.69%)
Oct 26, 2020	22.86	23.35	22.77	23.03	148,564	-0.12(-0.54%)
Oct 23, 2020	22.72	23.42	22.48	23.16	192,400	+0.46(+2.05%)
Oct 22, 2020	21.99	22.87	21.92	22.69	175,288	+0.73(+3.32%)
Oct 21, 2020	22.80	22.80	21.90	21.96	153,558	-0.59(-2.62%)
Oct 20, 2020	23.52	23.52	22.46	22.55	108,048	-0.89(-3.80%)
Oct 19, 2020	22.64	23.78	22.64	23.44	570,378	+1.08(+4.83%)
Oct 16, 2020	22.85	23.44	22.10	22.36	190,000	-0.52(-2.27%)
Oct 15, 2020	22.08	23.01	22.00	22.88	230,525	+0.25(+1.10%)
Oct 14, 2020	23.28	23.89	22.56	22.63	105,475	-0.60(-2.58%)
Oct 13, 2020	22.74	23.54	22.62	23.23	104,797	+0.39(+1.71%)
Oct 12, 2020	23.50	23.93	22.67	22.84	177,412	-0.66(-2.81%)
Oct 09, 2020	23.59	24.21	23.19	23.50	501,200	+0.13(+0.56%)
Oct 08, 2020	23.50	23.81	23.15	23.37	286,354	-0.10(-0.43%)
Oct 07, 2020	22.55	23.58	22.40	23.47	229,190	+1.13(+5.06%)
Oct 06, 2020	22.09	22.71	21.87	22.34	167,334	+0.25(+1.13%)
Oct 05, 2020	22.76	23.88	22.03	22.09	126,762	-0.40(-1.78%)
Oct 02, 2020	23.09	23.88	22.46	22.49	211,000	-1.28(-5.38%)
Oct 01, 2020	23.73	24.32	23.40	23.77	590,671	+0.29(+1.24%)
Sep 30, 2020	23.81	23.81	23.22	23.48	347,860	-0.02(-0.09%)
Sep 29, 2020	23.28	23.75	22.97	23.50	219,578	+0.09(+0.38%)
Sep 28, 2020	24.20	24.39	23.16	23.41	222,974	-0.09(-0.38%)
Sep 25, 2020	23.16	23.63	23.12	23.50	566,100	+0.25(+1.08%)
Sep 24, 2020	22.79	23.55	22.55	23.25	176,055	+0.14(+0.61%)
Sep 23, 2020	23.75	24.04	22.83	23.11	331,308	-0.60(-2.53%)
Sep 22, 2020	23.63	23.77	22.59	23.71	255,774	+0.31(+1.32%)
Sep 21, 2020	23.45	23.69	23.10	23.40	304,464	-0.60(-2.50%)
Sep 18, 2020	23.91	24.50	23.16	24.00	1,099,700	+1.06(+4.62%)
Sep 17, 2020	22.18	22.99	22.10	22.94	135,252	+0.34(+1.50%)
Sep 16, 2020	22.42	23.00	22.31	22.60	246,223	+0.39(+1.76%)
Sep 15, 2020	21.69	22.48	21.57	22.21	239,057	+0.85(+3.98%)
Sep 14, 2020	20.15	21.38	20.15	21.36	229,721	+1.40(+7.01%)
Sep 11, 2020	20.70	20.70	19.74	19.96	150,500	-0.27(-1.33%)
Sep 10, 2020	20.73	21.27	20.13	20.23	152,637	-0.55(-2.65%)
Sep 09, 2020	20.93	21.34	20.58	20.78	132,491	+0.12(+0.58%)
Sep 08, 2020	20.95	21.37	20.37	20.66	251,938	-0.94(-4.35%)
Sep 04, 2020	22.91	22.98	21.29	21.60	196,300	-1.08(-4.76%)
Sep 03, 2020	23.70	23.83	21.78	22.68	500,603	-1.28(-5.34%)
Sep 02, 2020	23.74	23.99	22.32	23.96	233,792	+0.39(+1.65%)

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.