Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.83	23.91	21.82	22.21	1,088,300	-1.80(-7.50%)
Sep 27, 2018	23.61	24.10	22.60	24.01	534,770	+0.46(+1.95%)
Sep 26, 2018	24.87	25.35	23.43	23.55	408,453	-1.28(-5.16%)
Sep 25, 2018	25.25	25.31	24.66	24.83	312,980	-0.42(-1.66%)
Sep 24, 2018	26.00	26.20	24.74	25.25	299,359	-0.99(-3.77%)
Sep 21, 2018	27.66	27.66	25.50	26.24	793,600	+1.66(+6.75%)
Sep 20, 2018	24.75	25.61	24.50	24.58	234,491	-0.21(-0.85%)
Sep 19, 2018	24.89	25.49	24.26	24.79	331,913	-0.10(-0.40%)
Sep 18, 2018	24.20	25.09	24.00	24.89	310,880	+0.74(+3.06%)
Sep 17, 2018	26.25	26.28	24.06	24.15	637,390	-1.91(-7.33%)
Sep 14, 2018	26.95	27.26	25.76	26.06	560,600	-0.66(-2.47%)
Sep 13, 2018	26.90	27.02	26.39	26.72	360,811	-0.14(-0.52%)
Sep 12, 2018	27.00	27.10	25.49	26.86	572,119	-0.25(-0.92%)
Sep 11, 2018	27.05	27.55	26.78	27.11	333,860	-0.43(-1.56%)
Sep 10, 2018	27.11	27.82	27.00	27.54	290,056	+0.50(+1.85%)
Sep 07, 2018	27.26	28.38	26.90	27.04	2,388,200	-0.37(-1.35%)
Sep 06, 2018	27.81	28.09	26.82	27.41	407,881	-0.74(-2.63%)
Sep 05, 2018	27.99	28.30	26.00	28.15	548,593	+0.16(+0.57%)
Sep 04, 2018	29.34	29.75	27.97	27.99	308,564	-2.82(-9.15%)
Aug 31, 2018		30.81	30.81	30.81	0	+1.85(+6.39%)
Aug 30, 2018	29.13	29.32	28.50	28.96	347,199	-0.21(-0.72%)
Aug 29, 2018	30.48	30.89	29.00	29.17	236,254	-1.66(-5.38%)
Aug 28, 2018	28.83	31.48	28.38	30.83	623,093	-0.36(-1.15%)
Aug 27, 2018	30.03	32.29	30.03	31.19	202,665	+1.22(+4.07%)
Aug 24, 2018	28.92	29.99	28.92	29.97	195,100	+1.07(+3.70%)
Aug 23, 2018	28.50	29.69	28.20	28.90	457,073	+0.38(+1.33%)
Aug 22, 2018	29.78	29.94	27.77	28.52	544,870	-1.30(-4.36%)
Aug 21, 2018	30.86	31.00	29.50	29.82	400,493	-1.00(-3.24%)
Aug 20, 2018	32.15	32.68	30.09	30.82	310,522	-1.69(-5.20%)
Aug 17, 2018	33.82	34.43	32.13	32.51	230,900	-1.74(-5.08%)
Aug 16, 2018	35.00	35.73	34.13	34.25	150,265	-0.58(-1.67%)
Aug 15, 2018	34.34	34.95	33.48	34.83	186,331	+0.25(+0.72%)
Aug 14, 2018	34.59	34.59	33.40	34.58	160,230	+0.20(+0.58%)
Aug 13, 2018	34.30	35.02	33.98	34.38	170,600	+0.08(+0.23%)
Aug 10, 2018	32.48	35.36	31.67	34.30	297,000	+1.78(+5.47%)
Aug 09, 2018	33.10	35.24	30.30	32.52	665,242	+2.36(+7.82%)
Aug 08, 2018	31.49	32.75	29.45	30.16	414,818	-1.31(-4.16%)
Aug 07, 2018	32.71	33.56	31.26	31.47	195,649	-0.94(-2.90%)
Aug 06, 2018	30.52	32.92	30.51	32.41	175,718	+1.73(+5.64%)
Aug 03, 2018	30.62	31.02	29.89	30.68	211,500	+0.20(+0.66%)
Aug 02, 2018	30.15	30.85	28.27	30.48	649,534	-0.02(-0.07%)
Aug 01, 2018	30.74	33.59	30.00	30.50	320,535	-0.03(-0.10%)
Jul 31, 2018	33.20	33.96	28.42	30.53	1,466,163	-6.14(-16.74%)
Jul 30, 2018	38.50	39.77	36.32	36.67	98,209	-1.79(-4.65%)
Jul 27, 2018	39.45	40.00	37.54	38.46	137,500	-0.90(-2.29%)
Jul 26, 2018	36.85	39.70	36.03	39.36	174,337	+2.46(+6.67%)
Jul 25, 2018	38.37	39.20	36.59	36.90	200,602	-1.95(-5.02%)
Jul 24, 2018	40.43	40.82	38.50	38.85	151,933	-1.45(-3.60%)
Jul 23, 2018	40.92	41.78	40.01	40.30	235,253	+0.13(+0.32%)
Jul 20, 2018	40.00	41.18	39.83	40.17	99,721	+0.51(+1.29%)
Jul 19, 2018	40.28	41.14	39.24	39.66	147,313	-0.69(-1.71%)
Jul 18, 2018	41.27	43.63	39.74	40.35	316,990	-0.55(-1.34%)
Jul 17, 2018	37.77	41.80	37.53	40.90	373,249	+3.49(+9.33%)
Jul 16, 2018	35.25	38.19	35.18	37.41	205,886	+2.20(+6.25%)
Jul 13, 2018	34.50	35.38	33.15	35.21	97,539	+0.69(+2.00%)
Jul 12, 2018	33.98	34.64	32.98	34.52	117,955	+0.67(+1.98%)
Jul 11, 2018	33.88	33.99	32.57	33.85	136,765	+0.00(+0.00%)
Jul 10, 2018	32.46	34.26	32.22	33.85	161,588	+1.57(+4.86%)
Jul 09, 2018	32.14	33.00	31.70	32.28	84,381	+0.35(+1.10%)
Jul 06, 2018	32.34	32.85	31.30	31.93	187,484	-0.57(-1.75%)
Jul 05, 2018	33.00	33.00	32.14	32.50	121,200	-0.36(-1.10%)
Jul 03, 2018		32.86	32.86	32.86	0	+0.29(+0.89%)

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.