Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
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	10.66	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%)
Sep 01, 2023	11.53	11.69	11.44	11.46	133,580	+0.05(+0.44%)
Aug 31, 2023	11.45	11.81	11.32	11.41	244,792	+0.02(+0.18%)
Aug 30, 2023	11.06	11.51	10.74	11.39	148,669	+0.27(+2.43%)
Aug 29, 2023	11.10	11.28	11.04	11.12	131,223	-0.02(-0.18%)
Aug 28, 2023	10.85	11.19	10.85	11.14	160,523	+0.30(+2.77%)
Aug 25, 2023	10.80	10.99	10.67	10.84	112,072	+0.04(+0.37%)
Aug 24, 2023	11.01	11.08	10.78	10.80	172,611	-0.24(-2.17%)
Aug 23, 2023	10.91	11.12	10.91	11.04	135,242	+0.16(+1.47%)
Aug 22, 2023	10.88	10.96	10.80	10.88	121,527	+0.08(+0.74%)
Aug 21, 2023	11.04	11.04	10.79	10.80	153,202	-0.23(-2.09%)
Aug 18, 2023	10.87	11.31	10.87	11.03	197,998	+0.00(+0.00%)
Aug 17, 2023	10.83	11.08	10.74	11.03	278,044	+0.20(+1.85%)
Aug 16, 2023	11.00	11.05	10.80	10.83	244,348	-0.25(-2.26%)
Aug 15, 2023	10.93	11.21	10.93	11.08	148,497	+0.07(+0.64%)
Aug 14, 2023	10.77	11.04	10.68	11.01	248,569	+0.21(+1.94%)
Aug 11, 2023	10.81	10.89	10.75	10.80	176,584	-0.07(-0.64%)
Aug 10, 2023	10.98	11.02	10.75	10.87	227,730	-0.06(-0.55%)
Aug 09, 2023	11.13	11.16	10.70	10.93	220,796	-0.19(-1.71%)
Aug 08, 2023	11.42	11.48	11.02	11.12	208,661	-0.48(-4.14%)
Aug 07, 2023	11.82	11.82	11.36	11.60	275,392	-0.23(-1.94%)
Aug 04, 2023	12.47	12.87	11.74	11.83	492,406	-1.68(-12.44%)
Aug 03, 2023	13.24	13.56	13.24	13.51	189,468	+0.01(+0.07%)
Aug 02, 2023	13.77	13.77	13.22	13.50	269,537	-0.47(-3.36%)
Aug 01, 2023	14.32	14.32	13.84	13.97	404,521	-0.43(-2.99%)
Jul 31, 2023	14.14	14.49	14.11	14.40	180,896	+0.24(+1.69%)
Jul 28, 2023	14.43	14.53	14.14	14.16	141,797	-0.08(-0.56%)
Jul 27, 2023	14.60	14.60	14.14	14.24	146,489	-0.21(-1.45%)
Jul 26, 2023	14.25	14.62	14.24	14.45	121,893	+0.09(+0.63%)
Jul 25, 2023	14.17	14.51	14.12	14.36	126,566	+0.16(+1.13%)
Jul 24, 2023	14.53	14.62	14.19	14.20	115,044	-0.33(-2.27%)
Jul 21, 2023	14.74	15.20	14.46	14.53	163,090	-0.09(-0.62%)
Jul 20, 2023	14.70	14.70	14.23	14.62	117,026	-0.15(-1.02%)
Jul 19, 2023	14.81	15.03	14.67	14.77	144,215	-0.05(-0.34%)
Jul 18, 2023	15.01	15.28	14.71	14.82	140,422	-0.26(-1.72%)
Jul 17, 2023	14.76	15.18	14.52	15.08	237,791	+0.29(+1.96%)
Jul 14, 2023	15.16	15.26	14.72	14.79	111,373	-0.46(-3.02%)
Jul 13, 2023	15.17	15.32	15.12	15.25	125,918	+0.20(+1.33%)
Jul 12, 2023	15.27	15.43	14.93	15.05	123,686	+0.06(+0.40%)
Jul 11, 2023	15.19	15.19	14.84	14.99	144,525	-0.08(-0.53%)
Jul 10, 2023	14.90	15.15	14.90	15.07	136,330	+0.17(+1.14%)
Jul 07, 2023	15.11	15.29	14.85	14.90	116,648	-0.09(-0.60%)
Jul 06, 2023	15.05	15.06	14.70	14.99	150,681	-0.27(-1.77%)
Jul 05, 2023	15.40	15.44	15.05	15.26	164,871	-0.33(-2.12%)

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.