Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.72	16.72	14.85	15.76	209,766	-1.25(-7.35%)
Apr 29, 2020	16.37	17.39	16.10	17.01	277,328	+1.31(+8.34%)
Apr 28, 2020	15.20	15.85	14.85	15.70	302,607	+0.84(+5.65%)
Apr 27, 2020	14.40	15.11	14.29	14.86	226,433	+0.56(+3.92%)
Apr 24, 2020	13.79	14.39	13.63	14.30	106,200	+0.37(+2.66%)
Apr 23, 2020	13.97	14.60	13.71	13.93	190,888	+0.00(+0.00%)
Apr 22, 2020	13.81	14.26	13.18	13.93	129,119	+0.54(+4.03%)
Apr 21, 2020	13.21	13.68	12.65	13.39	222,919	-0.14(-1.03%)
Apr 20, 2020	14.10	14.32	13.45	13.53	201,584	-0.73(-5.12%)
Apr 17, 2020	13.61	14.54	13.18	14.26	396,900	+1.07(+8.11%)
Apr 16, 2020	13.68	13.68	12.72	13.19	384,756	-0.33(-2.44%)
Apr 15, 2020	13.05	13.75	12.72	13.52	274,718	-0.19(-1.39%)
Apr 14, 2020	13.78	13.98	13.32	13.71	421,641	+0.45(+3.39%)
Apr 13, 2020	13.65	13.92	13.05	13.26	240,910	-0.57(-4.12%)
Apr 09, 2020	13.27	13.94	13.03	13.83	259,100	+0.82(+6.30%)
Apr 08, 2020	12.29	13.36	12.19	13.01	454,879	+0.91(+7.52%)
Apr 07, 2020	10.94	12.37	10.48	12.10	589,281	+1.68(+16.12%)
Apr 06, 2020	9.870	10.64	9.870	10.42	915,465	+1.03(+10.97%)
Apr 03, 2020	9.410	9.870	9.180	9.390	224,400	-0.16(-1.68%)
Apr 02, 2020	9.680	10.16	9.500	9.550	449,820	-0.31(-3.14%)
Apr 01, 2020	10.08	10.51	9.790	9.860	265,163	-0.63(-6.01%)
Mar 31, 2020	10.82	11.11	10.28	10.49	275,307	-0.36(-3.32%)
Mar 30, 2020	11.21	11.45	10.67	10.85	242,824	-0.43(-3.81%)
Mar 27, 2020	11.81	11.88	10.99	11.28	140,800	-1.13(-9.11%)
Mar 26, 2020	12.32	12.78	11.91	12.41	228,973	+0.20(+1.64%)
Mar 25, 2020	10.69	12.50	10.35	12.21	503,267	+1.61(+15.19%)
Mar 24, 2020	10.19	11.08	9.695	10.60	699,344	+1.11(+11.70%)
Mar 23, 2020	10.16	10.29	9.035	9.490	358,217	-0.55(-5.48%)
Mar 20, 2020	11.96	12.30	9.985	10.04	623,400	-1.68(-14.33%)
Mar 19, 2020	11.53	12.80	11.02	11.72	413,210	+0.15(+1.30%)
Mar 18, 2020	12.31	13.05	11.40	11.57	283,296	-1.65(-12.48%)
Mar 17, 2020	11.96	13.86	11.41	13.22	430,382	+1.60(+13.77%)
Mar 16, 2020	9.980	12.23	9.980	11.62	275,737	-0.82(-6.59%)
Mar 13, 2020	11.58	12.50	10.50	12.44	388,500	+1.88(+17.80%)
Mar 12, 2020	11.16	11.62	10.52	10.56	297,875	-1.66(-13.58%)
Mar 11, 2020	12.73	13.16	11.97	12.22	222,127	-1.03(-7.77%)
Mar 10, 2020	14.14	14.41	12.82	13.25	205,195	-0.20(-1.49%)
Mar 09, 2020	13.70	14.36	13.26	13.45	337,285	-1.44(-9.67%)
Mar 06, 2020	14.80	15.48	14.48	14.89	340,800	-0.66(-4.24%)
Mar 05, 2020	15.62	16.50	15.26	15.55	317,060	-0.65(-4.01%)
Mar 04, 2020	15.50	16.23	15.14	16.20	215,954	+0.86(+5.61%)
Mar 03, 2020	16.39	16.57	15.01	15.34	357,217	-1.05(-6.41%)
Mar 02, 2020	16.60	16.63	15.74	16.39	246,359	-0.12(-0.73%)
Feb 28, 2020	14.65	16.78	14.34	16.51	456,000	+1.28(+8.40%)
Feb 27, 2020	15.42	16.17	15.09	15.23	412,644	-0.71(-4.45%)
Feb 26, 2020	16.45	16.52	15.73	15.94	291,388	-0.34(-2.09%)
Feb 25, 2020	17.18	17.18	16.11	16.28	359,635	-0.64(-3.78%)
Feb 24, 2020	16.78	17.79	16.59	16.92	647,277	-0.96(-5.40%)
Feb 21, 2020	19.67	19.75	17.28	17.89	718,300	-1.94(-9.81%)
Feb 20, 2020	20.55	20.70	19.16	19.83	551,785	-0.16(-0.80%)
Feb 19, 2020	18.60	20.05	18.57	19.99	295,250	+1.44(+7.76%)
Feb 18, 2020	19.22	19.31	18.11	18.55	330,663	-0.94(-4.82%)
Feb 14, 2020	20.48	20.68	19.44	19.49	251,900	-1.13(-5.48%)
Feb 13, 2020	20.64	20.72	19.84	20.62	183,714	-0.31(-1.48%)
Feb 12, 2020	20.35	21.00	20.15	20.93	169,330	+0.85(+4.23%)
Feb 11, 2020	19.60	20.22	19.36	20.08	224,713	+0.72(+3.72%)
Feb 10, 2020	19.27	19.58	19.00	19.36	233,442	-0.06(-0.31%)
Feb 07, 2020	20.16	20.25	19.07	19.42	190,100	-0.89(-4.38%)
Feb 06, 2020	20.31	21.19	19.99	20.31	510,644	+0.24(+1.20%)
Feb 05, 2020	19.69	20.18	19.19	20.07	263,995	+0.85(+4.42%)
Feb 04, 2020	18.11	19.36	17.63	19.22	262,745	+1.56(+8.83%)

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.