Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.81	20.54	19.56	19.93	159,200	+0.10(+0.50%)
Nov 27, 2019	19.90	20.05	19.34	19.83	247,100	+0.02(+0.10%)
Nov 26, 2019	19.67	20.05	19.64	19.81	250,457	+0.02(+0.10%)
Nov 25, 2019	19.54	19.96	19.13	19.79	288,576	+0.30(+1.54%)
Nov 22, 2019	20.22	20.22	19.31	19.49	232,400	-0.47(-2.35%)
Nov 21, 2019	20.00	20.02	19.37	19.96	221,768	-0.03(-0.15%)
Nov 20, 2019	19.72	20.21	19.49	19.99	445,134	+0.17(+0.86%)
Nov 19, 2019	20.00	20.00	18.88	19.82	296,774	-0.07(-0.35%)
Nov 18, 2019	20.11	20.66	19.53	19.89	434,704	-0.73(-3.54%)
Nov 15, 2019	17.33	20.81	17.33	20.62	980,400	+3.66(+21.58%)
Nov 14, 2019	17.07	17.27	16.79	16.96	268,916	-0.16(-0.93%)
Nov 13, 2019	17.00	17.92	16.88	17.12	573,104	-0.03(-0.17%)
Nov 12, 2019	16.58	17.16	16.58	17.15	660,117	+0.39(+2.33%)
Nov 11, 2019	16.20	16.79	16.08	16.76	225,949	+0.19(+1.15%)
Nov 08, 2019	16.92	17.25	16.04	16.57	268,700	-0.41(-2.41%)
Nov 07, 2019	16.93	17.27	16.53	16.98	293,722	+0.17(+1.01%)
Nov 06, 2019	15.54	17.07	15.50	16.81	650,319	+0.89(+5.59%)
Nov 05, 2019	12.60	15.96	12.60	15.92	765,605	+1.31(+8.97%)
Nov 04, 2019	14.29	14.79	14.29	14.61	190,841	+0.51(+3.62%)
Nov 01, 2019	13.43	14.12	13.43	14.10	295,400	+0.74(+5.54%)
Oct 31, 2019	13.56	13.70	13.30	13.36	143,105	-0.26(-1.91%)
Oct 30, 2019	13.28	13.75	13.18	13.62	180,673	+0.29(+2.18%)
Oct 29, 2019	14.49	14.54	13.13	13.33	482,846	-1.27(-8.70%)
Oct 28, 2019	14.29	14.82	14.15	14.60	166,807	+0.41(+2.89%)
Oct 25, 2019	13.97	14.47	13.96	14.19	140,700	+0.27(+1.94%)
Oct 24, 2019	14.00	14.13	13.78	13.92	166,250	-0.08(-0.57%)
Oct 23, 2019	14.19	14.20	13.88	14.00	156,680	-0.20(-1.41%)
Oct 22, 2019	13.55	14.44	13.53	14.20	393,167	+0.65(+4.80%)
Oct 21, 2019	13.47	13.94	13.47	13.55	338,141	+0.08(+0.59%)
Oct 18, 2019	14.02	14.04	13.39	13.47	334,400	-0.70(-4.94%)
Oct 17, 2019	13.67	14.40	13.61	14.17	338,682	+0.50(+3.66%)
Oct 16, 2019	13.82	14.01	13.62	13.67	232,601	-0.15(-1.09%)
Oct 15, 2019	13.56	14.08	13.50	13.82	310,688	+0.12(+0.84%)
Oct 14, 2019	14.31	14.31	13.17	13.71	417,387	-0.74(-5.16%)
Oct 11, 2019	14.87	15.00	14.42	14.45	335,700	-0.12(-0.82%)
Oct 10, 2019	14.41	14.96	14.32	14.57	183,627	+0.17(+1.18%)
Oct 09, 2019	14.51	14.63	14.33	14.40	227,678	-0.02(-0.14%)
Oct 08, 2019	14.57	14.64	14.14	14.42	251,801	-0.31(-2.10%)
Oct 07, 2019	14.71	14.94	14.57	14.73	255,840	-0.01(-0.10%)
Oct 04, 2019	14.70	14.87	14.51	14.74	321,100	+0.05(+0.37%)
Oct 03, 2019	14.67	14.76	14.16	14.69	122,147	-0.12(-0.81%)
Oct 02, 2019	14.58	14.93	14.03	14.81	326,177	-0.01(-0.07%)
Oct 01, 2019	15.85	16.24	14.78	14.82	293,411	-0.84(-5.36%)
Sep 30, 2019	15.54	15.96	15.32	15.66	213,981	+0.30(+1.95%)
Sep 27, 2019	15.35	15.88	15.24	15.36	207,900	+0.10(+0.66%)
Sep 26, 2019	15.23	15.29	14.88	15.26	193,996	-0.04(-0.26%)
Sep 25, 2019	14.96	15.48	14.69	15.30	161,352	+0.24(+1.59%)
Sep 24, 2019	15.33	15.44	14.94	15.06	305,951	-0.29(-1.89%)
Sep 23, 2019	15.75	15.75	15.25	15.35	274,754	-0.46(-2.91%)
Sep 20, 2019	16.01	16.40	15.78	15.81	1,493,600	-0.22(-1.37%)
Sep 19, 2019	16.09	16.23	15.73	16.03	267,309	-0.03(-0.19%)
Sep 18, 2019	15.97	16.20	15.69	16.06	276,962	+0.05(+0.31%)
Sep 17, 2019	16.42	16.46	15.72	16.01	250,723	-0.41(-2.50%)
Sep 16, 2019	16.23	16.59	16.12	16.42	245,687	-0.02(-0.12%)
Sep 13, 2019	16.29	16.69	16.22	16.44	231,100	-0.02(-0.12%)
Sep 12, 2019	16.38	16.85	16.12	16.46	305,200	+0.13(+0.80%)
Sep 11, 2019	16.15	16.49	15.75	16.33	292,051	+0.27(+1.68%)
Sep 10, 2019	15.41	16.36	15.39	16.06	496,179	+0.63(+4.08%)
Sep 09, 2019	15.03	15.78	15.03	15.43	466,265	+0.57(+3.84%)
Sep 06, 2019	14.81	15.19	14.64	14.86	308,700	+0.08(+0.54%)
Sep 05, 2019	13.87	14.80	13.74	14.78	477,579	+1.14(+8.36%)
Sep 04, 2019	13.60	13.97	13.59	13.64	243,616	+0.27(+2.02%)

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.