Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	10.77	11.21	10.77	10.95	173,460	+0.18(+1.67%)
Apr 22, 2024	10.90	10.90	10.53	10.77	172,649	-0.10(-0.92%)
Apr 19, 2024	10.64	11.18	10.64	10.87	202,470	+0.18(+1.68%)
Apr 18, 2024	11.24	11.28	10.63	10.69	388,831	-0.56(-4.98%)
Apr 17, 2024	11.39	11.53	11.22	11.25	164,416	-0.07(-0.62%)
Apr 16, 2024	11.26	11.65	11.11	11.32	172,281	-0.04(-0.35%)
Apr 15, 2024	11.72	11.85	11.30	11.36	163,473	-0.31(-2.66%)
Apr 12, 2024	11.81	12.02	11.55	11.67	122,297	-0.23(-1.93%)
Apr 11, 2024	12.06	12.06	11.73	11.90	117,463	-0.06(-0.50%)
Apr 10, 2024	11.87	12.00	11.67	11.96	222,337	-0.26(-2.13%)
Apr 09, 2024	12.42	12.59	12.13	12.22	163,580	-0.12(-0.97%)
Apr 08, 2024	12.56	12.68	12.34	12.34	167,660	-0.11(-0.88%)
Apr 05, 2024	12.27	12.68	12.05	12.45	139,265	+0.12(+0.97%)
Apr 04, 2024	13.06	13.12	12.25	12.33	118,057	-0.51(-3.97%)
Apr 03, 2024	12.45	13.04	12.45	12.84	161,731	+0.24(+1.90%)
Apr 02, 2024	12.54	12.72	12.41	12.60	156,948	-0.18(-1.41%)
Apr 01, 2024	12.98	12.98	12.59	12.78	129,094	-0.22(-1.69%)
Mar 28, 2024	12.65	13.35	12.65	13.00	187,944	+0.36(+2.85%)
Mar 27, 2024	12.75	12.76	12.44	12.64	135,321	+0.02(+0.16%)
Mar 26, 2024	12.92	13.00	12.41	12.62	190,508	-0.18(-1.41%)
Mar 25, 2024	12.68	12.97	12.64	12.80	160,026	+0.07(+0.55%)
Mar 22, 2024	12.91	12.91	12.59	12.73	207,581	-0.18(-1.39%)
Mar 21, 2024	12.78	13.12	12.71	12.91	199,149	+0.16(+1.25%)
Mar 20, 2024	12.44	12.88	12.26	12.75	146,559	+0.34(+2.74%)
Mar 19, 2024	12.06	12.66	12.04	12.41	154,220	+0.21(+1.72%)
Mar 18, 2024	12.42	12.43	12.16	12.20	165,576	-0.21(-1.69%)
Mar 15, 2024	12.30	12.57	12.23	12.41	343,577	+0.03(+0.24%)
Mar 14, 2024	13.13	13.13	12.28	12.38	231,608	-0.76(-5.78%)
Mar 13, 2024	12.84	13.16	12.84	13.14	156,370	+0.25(+1.94%)
Mar 12, 2024	12.71	12.97	12.70	12.89	102,547	+0.18(+1.42%)
Mar 11, 2024	12.63	12.82	12.57	12.71	88,327	-0.02(-0.16%)
Mar 08, 2024	13.00	13.20	12.69	12.73	95,512	-0.08(-0.62%)
Mar 07, 2024	12.88	12.88	12.68	12.81	77,279	-0.04(-0.31%)
Mar 06, 2024	12.75	12.92	12.68	12.85	79,091	+0.31(+2.47%)
Mar 05, 2024	12.84	12.93	12.51	12.54	157,943	-0.47(-3.61%)
Mar 04, 2024	13.06	13.30	12.91	13.01	119,265	-0.03(-0.23%)
Mar 01, 2024	13.31	13.31	12.98	13.04	256,834	-0.19(-1.44%)
Feb 29, 2024	13.13	13.67	13.01	13.23	241,556	+0.37(+2.88%)
Feb 28, 2024	13.00	13.08	12.81	12.86	117,396	-0.29(-2.21%)
Feb 27, 2024	13.35	13.41	12.94	13.15	211,159	-0.04(-0.30%)
Feb 26, 2024	12.09	13.50	12.08	13.19	251,725	+1.03(+8.47%)
Feb 23, 2024	12.10	12.59	11.66	12.16	841,269	-1.65(-11.95%)
Feb 22, 2024	13.83	14.15	13.62	13.81	265,712	+0.01(+0.07%)
Feb 21, 2024	13.85	13.97	13.52	13.80	180,834	-0.06(-0.43%)
Feb 20, 2024	14.16	14.27	13.70	13.86	113,671	-0.52(-3.62%)
Feb 16, 2024	14.47	14.75	14.14	14.38	177,505	-0.23(-1.57%)
Feb 15, 2024	13.87	14.67	13.87	14.61	194,492	+0.82(+5.95%)
Feb 14, 2024	13.49	13.82	13.44	13.79	132,933	+0.52(+3.92%)
Feb 13, 2024	13.75	13.94	13.16	13.27	222,510	-1.01(-7.07%)
Feb 12, 2024	14.21	14.50	14.21	14.28	164,923	+0.19(+1.35%)
Feb 09, 2024	13.47	14.14	13.41	14.09	179,536	+0.62(+4.60%)
Feb 08, 2024	13.50	13.78	13.43	13.47	107,123	-0.03(-0.22%)
Feb 07, 2024	13.61	13.68	13.37	13.50	109,635	+0.01(+0.07%)
Feb 06, 2024	12.89	13.50	12.89	13.49	156,727	+0.60(+4.65%)
Feb 05, 2024	12.79	12.95	12.65	12.89	147,038	-0.03(-0.23%)
Feb 02, 2024	12.92	13.10	12.84	12.92	111,742	-0.16(-1.22%)

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.