Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.47	33.58	30.55	31.68	295,900	-1.20(-3.65%)
Jan 28, 2021	33.20	34.50	31.91	32.88	191,194	-0.54(-1.62%)
Jan 27, 2021	33.35	34.91	32.50	33.42	203,847	-1.34(-3.86%)
Jan 26, 2021	35.51	36.69	34.31	34.76	216,727	-0.56(-1.59%)
Jan 25, 2021	36.30	37.77	35.21	35.32	176,380	-0.66(-1.83%)
Jan 22, 2021	35.06	36.52	34.83	35.98	279,000	+0.43(+1.21%)
Jan 21, 2021	35.37	35.93	34.60	35.55	198,871	+0.33(+0.94%)
Jan 20, 2021	35.61	36.73	35.05	35.22	190,336	+0.15(+0.43%)
Jan 19, 2021	35.50	37.55	34.92	35.07	365,897	+0.94(+2.75%)
Jan 15, 2021	34.70	35.16	32.98	34.13	241,300	-1.61(-4.50%)
Jan 14, 2021	36.35	37.58	35.41	35.74	166,714	-0.19(-0.53%)
Jan 13, 2021	37.71	37.91	35.82	35.93	228,745	-1.86(-4.92%)
Jan 12, 2021	37.55	38.56	37.07	37.79	323,601	+0.47(+1.26%)
Jan 11, 2021	34.69	37.63	34.07	37.32	347,160	+2.11(+5.99%)
Jan 08, 2021	33.72	36.20	33.72	35.21	357,700	+1.49(+4.42%)
Jan 07, 2021	32.54	33.88	32.26	33.72	256,991	+1.63(+5.08%)
Jan 06, 2021	32.44	32.98	31.67	32.09	260,149	-0.48(-1.47%)
Jan 05, 2021	32.12	33.41	32.12	32.57	173,240	+0.42(+1.31%)
Jan 04, 2021	32.56	32.89	30.86	32.15	227,583	-0.50(-1.53%)
Dec 31, 2020		32.65	32.65	32.65	176,460	-0.70(-2.10%)
Dec 30, 2020	32.46	33.99	32.46	33.35	176,460	+0.94(+2.90%)
Dec 29, 2020	34.43	34.43	31.94	32.41	308,940	-1.69(-4.94%)
Dec 28, 2020	34.91	35.27	33.76	34.09	176,780	-0.22(-0.63%)
Dec 24, 2020	34.25	35.22	34.02	34.31	91,600	+0.39(+1.15%)
Dec 23, 2020	34.28	34.71	33.53	33.92	222,979	-0.26(-0.76%)
Dec 22, 2020	34.00	34.55	33.55	34.18	422,939	+0.35(+1.03%)
Dec 21, 2020	34.03	34.58	33.22	33.83	351,191	-1.34(-3.81%)
Dec 18, 2020	35.85	36.52	34.94	35.17	428,200	-0.47(-1.32%)
Dec 17, 2020	35.73	36.67	35.23	35.64	299,103	+0.37(+1.05%)
Dec 16, 2020	35.92	35.92	33.95	35.27	226,680	-0.24(-0.68%)
Dec 15, 2020	33.35	35.65	32.74	35.51	411,883	+2.68(+8.16%)
Dec 14, 2020	34.04	34.28	32.57	32.83	323,048	-0.52(-1.56%)
Dec 11, 2020	33.94	34.73	32.74	33.35	280,900	-0.79(-2.31%)
Dec 10, 2020	33.45	34.48	33.40	34.14	228,293	+0.12(+0.35%)
Dec 09, 2020	35.05	35.68	33.55	34.02	271,248	-1.27(-3.60%)
Dec 08, 2020	35.00	36.05	34.56	35.29	303,400	+0.03(+0.09%)
Dec 07, 2020	33.46	35.48	32.92	35.26	321,811	+1.26(+3.71%)
Dec 04, 2020	33.08	34.44	31.71	34.00	426,900	+1.42(+4.36%)
Dec 03, 2020	34.95	35.51	32.29	32.58	694,281	-1.12(-3.32%)
Dec 02, 2020	31.65	34.36	30.31	33.70	1,201,726	+2.16(+6.85%)
Dec 01, 2020	30.56	32.26	29.71	31.54	824,293	+1.52(+5.06%)
Nov 30, 2020	29.60	30.52	28.55	30.02	395,948	+0.51(+1.73%)
Nov 27, 2020	29.56	30.29	28.89	29.51	133,000	-0.07(-0.24%)
Nov 25, 2020	30.53	30.73	28.82	29.58	345,200	-1.63(-5.22%)
Nov 24, 2020	31.01	31.91	30.23	31.21	159,994	+0.25(+0.81%)
Nov 23, 2020	31.61	33.12	30.80	30.96	311,384	-0.49(-1.56%)
Nov 20, 2020	30.59	32.04	30.38	31.45	312,200	+0.49(+1.58%)
Nov 19, 2020	29.10	31.17	28.96	30.96	264,635	+1.63(+5.56%)
Nov 18, 2020	28.17	30.39	27.77	29.33	406,425	+1.07(+3.79%)
Nov 17, 2020	27.81	28.78	27.73	28.26	249,693	+0.53(+1.91%)
Nov 16, 2020	27.79	28.68	27.38	27.73	394,905	-0.20(-0.72%)
Nov 13, 2020	28.57	28.80	27.52	27.93	118,800	-0.23(-0.82%)
Nov 12, 2020	29.63	29.84	28.00	28.16	120,420	-1.56(-5.25%)
Nov 11, 2020	28.86	29.90	28.24	29.72	218,147	+1.09(+3.81%)
Nov 10, 2020	28.66	30.30	28.28	28.63	238,197	-0.41(-1.41%)
Nov 09, 2020	30.12	31.48	28.75	29.04	513,778	-2.45(-7.78%)
Nov 06, 2020	27.50	32.44	26.10	31.49	1,253,400	+6.26(+24.81%)
Nov 05, 2020	22.50	25.60	22.07	25.23	1,308,648	+2.73(+12.13%)
Nov 04, 2020	22.42	23.02	22.25	22.50	457,844	+0.10(+0.45%)
Nov 03, 2020	22.43	23.07	22.10	22.40	224,567	+0.31(+1.40%)

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.