Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.16	12.55	12.11	12.26	179,352	+0.01(+0.08%)
Jul 28, 2022	11.68	12.32	11.60	12.25	136,622	+0.56(+4.79%)
Jul 27, 2022	11.16	11.74	11.05	11.69	176,608	+0.74(+6.76%)
Jul 26, 2022	11.13	11.13	10.83	10.95	100,735	-0.30(-2.67%)
Jul 25, 2022	11.25	11.34	11.04	11.25	92,536	-0.02(-0.18%)
Jul 22, 2022	11.50	11.76	11.21	11.27	169,830	-0.18(-1.57%)
Jul 21, 2022	11.28	11.48	11.07	11.45	182,144	+0.15(+1.33%)
Jul 20, 2022	10.75	11.40	10.75	11.30	294,867	+0.57(+5.31%)
Jul 19, 2022	10.53	10.91	10.53	10.73	199,016	+0.28(+2.68%)
Jul 18, 2022	10.72	10.99	10.43	10.45	189,298	+0.04(+0.38%)
Jul 15, 2022	10.41	10.43	10.11	10.41	158,994	+0.28(+2.76%)
Jul 14, 2022	10.00	10.42	9.880	10.13	132,182	-0.02(-0.20%)
Jul 13, 2022	9.990	10.24	9.940	10.15	129,929	-0.06(-0.59%)
Jul 12, 2022	10.18	10.40	10.14	10.21	138,430	+0.01(+0.10%)
Jul 11, 2022	10.55	10.68	10.15	10.20	159,038	-0.46(-4.32%)
Jul 08, 2022	10.47	10.81	10.01	10.66	118,064	+0.12(+1.14%)
Jul 07, 2022	10.00	10.62	9.890	10.54	307,056	+0.65(+6.57%)
Jul 06, 2022	10.39	10.46	9.850	9.890	153,336	-0.42(-4.07%)
Jul 05, 2022	9.700	10.32	9.480	10.31	228,309	+0.34(+3.41%)
Jul 01, 2022	10.19	10.28	9.910	9.970	178,528	-0.25(-2.45%)
Jun 30, 2022	10.01	10.40	10.01	10.22	209,397	-0.02(-0.20%)
Jun 29, 2022	10.73	10.73	10.10	10.24	374,080	-0.57(-5.27%)
Jun 28, 2022	11.56	11.68	10.79	10.81	258,189	-0.66(-5.75%)
Jun 27, 2022	11.48	11.67	10.97	11.47	486,619	+0.10(+0.88%)
Jun 24, 2022	11.55	11.85	10.75	11.37	1,521,193	-0.23(-1.98%)
Jun 23, 2022	11.07	11.68	10.76	11.60	383,076	+0.58(+5.26%)
Jun 22, 2022	11.07	11.29	10.66	11.02	189,338	+0.07(+0.64%)
Jun 21, 2022	10.64	11.35	10.64	10.95	225,265	+0.45(+4.29%)
Jun 17, 2022	10.49	10.72	10.40	10.50	444,590	+0.01(+0.10%)
Jun 16, 2022	10.78	10.94	10.38	10.49	343,115	-0.62(-5.58%)
Jun 15, 2022	11.48	11.73	10.94	11.11	272,539	-0.27(-2.37%)
Jun 14, 2022	11.68	11.75	11.18	11.38	194,140	-0.24(-2.07%)
Jun 13, 2022	11.84	12.27	11.20	11.62	274,203	-0.93(-7.41%)
Jun 10, 2022	13.25	13.57	12.48	12.55	305,442	-1.01(-7.45%)
Jun 09, 2022	13.78	13.89	13.03	13.56	393,272	-0.40(-2.87%)
Jun 08, 2022	13.52	14.07	13.45	13.96	275,665	+0.35(+2.57%)
Jun 07, 2022	12.79	13.66	12.72	13.61	259,977	+0.54(+4.13%)
Jun 06, 2022	13.07	13.47	12.97	13.07	232,404	+0.31(+2.43%)
Jun 03, 2022	12.93	13.12	12.60	12.76	232,489	-0.49(-3.70%)
Jun 02, 2022	12.47	13.70	12.38	13.25	336,721	+0.66(+5.24%)
Jun 01, 2022	12.29	12.73	12.14	12.59	306,305	+0.32(+2.61%)
May 31, 2022	11.76	12.37	11.69	12.27	366,983	+0.52(+4.43%)
May 27, 2022	11.28	11.76	11.25	11.75	259,620	+0.66(+5.95%)
May 26, 2022	10.61	11.26	10.57	11.09	244,995	+0.44(+4.13%)
May 25, 2022	10.64	10.91	10.49	10.65	206,118	-0.11(-1.02%)
May 24, 2022	11.13	11.39	10.62	10.76	238,202	-0.55(-4.86%)
May 23, 2022	11.33	11.60	11.02	11.31	196,534	+0.13(+1.16%)
May 20, 2022	11.77	11.86	10.80	11.18	224,817	-0.47(-4.03%)
May 19, 2022	11.33	11.83	11.33	11.65	211,621	+0.26(+2.28%)
May 18, 2022	11.44	12.00	11.23	11.39	211,715	-0.35(-2.98%)
May 17, 2022	11.36	11.97	11.36	11.74	252,013	+0.65(+5.86%)
May 16, 2022	11.73	12.32	11.04	11.09	295,778	-0.85(-7.12%)
May 13, 2022	11.67	12.34	11.52	11.94	274,656	+0.51(+4.46%)
May 12, 2022	11.10	11.72	11.06	11.43	354,287	+0.17(+1.51%)
May 11, 2022	12.02	12.21	11.20	11.26	440,617	-0.76(-6.32%)
May 10, 2022	13.03	13.03	11.80	12.02	320,242	-0.47(-3.76%)
May 09, 2022	12.92	13.19	12.40	12.49	316,903	-0.81(-6.09%)
May 06, 2022	13.62	14.16	13.00	13.30	394,997	-0.56(-4.04%)
May 05, 2022	14.31	14.31	13.58	13.86	180,276	-0.71(-4.87%)
May 04, 2022	14.24	14.65	13.65	14.57	341,279	+0.33(+2.32%)
May 03, 2022	13.92	14.84	13.86	14.24	236,981	+0.46(+3.34%)

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.