Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.76	12.37	11.69	12.27	366,983	+0.52(+4.43%)
May 27, 2022	11.28	11.76	11.25	11.75	259,620	+0.66(+5.95%)
May 26, 2022	10.61	11.26	10.57	11.09	244,995	+0.44(+4.13%)
May 25, 2022	10.64	10.91	10.49	10.65	206,118	-0.11(-1.02%)
May 24, 2022	11.13	11.39	10.62	10.76	238,202	-0.55(-4.86%)
May 23, 2022	11.33	11.60	11.02	11.31	196,534	+0.13(+1.16%)
May 20, 2022	11.77	11.86	10.80	11.18	224,817	-0.47(-4.03%)
May 19, 2022	11.33	11.83	11.33	11.65	211,621	+0.26(+2.28%)
May 18, 2022	11.44	12.00	11.23	11.39	211,715	-0.35(-2.98%)
May 17, 2022	11.36	11.97	11.36	11.74	252,013	+0.65(+5.86%)
May 16, 2022	11.73	12.32	11.04	11.09	295,778	-0.85(-7.12%)
May 13, 2022	11.67	12.34	11.52	11.94	274,656	+0.51(+4.46%)
May 12, 2022	11.10	11.72	11.06	11.43	354,287	+0.17(+1.51%)
May 11, 2022	12.02	12.21	11.20	11.26	440,617	-0.76(-6.32%)
May 10, 2022	13.03	13.03	11.80	12.02	320,242	-0.47(-3.76%)
May 09, 2022	12.92	13.19	12.40	12.49	316,903	-0.81(-6.09%)
May 06, 2022	13.62	14.16	13.00	13.30	394,997	-0.56(-4.04%)
May 05, 2022	14.31	14.31	13.58	13.86	180,276	-0.71(-4.87%)
May 04, 2022	14.24	14.65	13.65	14.57	341,279	+0.33(+2.32%)
May 03, 2022	13.92	14.84	13.86	14.24	236,981	+0.46(+3.34%)
May 02, 2022	13.18	13.86	13.03	13.78	299,571	+0.63(+4.79%)
Apr 29, 2022	13.11	13.45	12.92	13.15	369,843	-0.05(-0.38%)
Apr 28, 2022	12.71	13.42	12.71	13.20	372,347	+0.63(+5.01%)
Apr 27, 2022	12.76	13.22	12.38	12.57	298,283	-0.21(-1.64%)
Apr 26, 2022	13.56	13.75	12.73	12.78	232,114	-0.96(-6.99%)
Apr 25, 2022	13.75	14.02	13.50	13.74	202,134	-0.15(-1.08%)
Apr 22, 2022	13.98	14.44	13.64	13.89	369,967	-0.18(-1.28%)
Apr 21, 2022	14.76	14.95	13.94	14.07	350,567	-0.51(-3.50%)
Apr 20, 2022	15.28	15.28	14.50	14.58	198,612	-0.45(-2.99%)
Apr 19, 2022	15.28	15.50	14.99	15.03	228,410	-0.14(-0.92%)
Apr 18, 2022	15.01	15.28	14.61	15.17	187,198	+0.16(+1.07%)
Apr 14, 2022	15.45	15.53	14.61	15.01	663,205	-0.40(-2.60%)
Apr 13, 2022	15.67	15.86	15.30	15.41	274,676	-0.32(-2.03%)
Apr 12, 2022	16.02	16.37	15.67	15.73	267,294	+0.03(+0.19%)
Apr 11, 2022	15.40	16.30	15.40	15.70	255,442	+0.20(+1.29%)
Apr 08, 2022	16.11	16.11	15.49	15.50	155,613	-0.44(-2.76%)
Apr 07, 2022	15.79	16.12	15.60	15.94	129,607	+0.21(+1.34%)
Apr 06, 2022	16.09	16.34	15.66	15.73	264,482	-0.67(-4.09%)
Apr 05, 2022	17.36	17.61	16.35	16.40	326,717	-1.05(-6.02%)
Apr 04, 2022	17.54	18.08	17.35	17.45	199,965	-0.06(-0.34%)
Apr 01, 2022	17.50	17.70	17.31	17.51	187,196	+0.17(+0.98%)
Mar 31, 2022	17.69	17.80	17.27	17.34	164,400	-0.35(-1.98%)
Mar 30, 2022	18.01	18.18	17.49	17.69	207,640	-0.41(-2.27%)
Mar 29, 2022	17.50	18.15	17.18	18.10	220,201	+0.87(+5.05%)
Mar 28, 2022	18.59	18.59	16.69	17.23	253,634	-0.30(-1.71%)
Mar 25, 2022	17.71	18.34	17.34	17.53	230,857	-0.27(-1.52%)
Mar 24, 2022	17.78	18.04	17.43	17.80	213,005	+0.18(+1.02%)
Mar 23, 2022	17.86	17.95	17.43	17.62	228,369	-0.36(-2.00%)
Mar 22, 2022	17.76	18.69	17.76	17.98	301,862	+0.30(+1.70%)
Mar 21, 2022	18.51	18.51	17.48	17.68	208,598	-0.90(-4.84%)
Mar 18, 2022	17.79	18.68	17.59	18.58	450,767	+0.71(+3.97%)
Mar 17, 2022	16.70	18.09	16.58	17.87	339,966	+0.99(+5.86%)
Mar 16, 2022	15.70	16.90	15.70	16.88	307,561	+1.29(+8.27%)
Mar 15, 2022	14.44	15.61	14.30	15.59	490,628	+1.44(+10.18%)
Mar 14, 2022	14.99	15.38	13.89	14.15	567,672	-0.90(-5.98%)
Mar 11, 2022	15.65	16.04	14.89	15.05	358,257	-0.42(-2.71%)
Mar 10, 2022	15.39	16.05	15.21	15.47	626,695	-0.16(-1.02%)
Mar 09, 2022	15.26	15.76	15.26	15.63	1,019,682	+0.97(+6.62%)
Mar 08, 2022	14.34	15.07	14.30	14.66	240,096	+0.28(+1.95%)
Mar 07, 2022	15.16	15.21	14.30	14.38	368,449	-0.50(-3.36%)
Mar 04, 2022	15.62	16.38	14.64	14.88	706,370	-1.08(-6.77%)
Mar 03, 2022	15.20	16.15	15.00	15.96	851,176	+0.91(+6.05%)
Mar 02, 2022	15.39	15.51	15.01	15.05	327,350	-0.29(-1.89%)

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.