Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.24	25.70	24.53	24.89	148,700	-0.58(-2.28%)
Nov 29, 2021	25.69	25.86	25.17	25.47	134,535	+0.22(+0.87%)
Nov 26, 2021	25.44	25.53	24.77	25.25	196,326	-0.90(-3.44%)
Nov 24, 2021	25.74	26.26	25.23	26.15	138,498	-0.22(-0.83%)
Nov 23, 2021	27.17	27.37	25.94	26.37	172,148	-0.73(-2.69%)
Nov 22, 2021	27.14	27.29	26.63	27.10	259,887	+0.09(+0.33%)
Nov 19, 2021	26.75	27.47	26.75	27.01	151,338	+0.24(+0.90%)
Nov 18, 2021	27.23	26.93	26.76	26.77	233,774	-0.36(-1.33%)
Nov 17, 2021	27.42	27.75	26.92	27.13	191,304	-0.46(-1.67%)
Nov 16, 2021	27.22	27.70	26.91	27.59	161,626	+0.18(+0.66%)
Nov 15, 2021	26.99	27.85	26.78	27.41	200,995	+0.43(+1.59%)
Nov 12, 2021	27.13	27.57	26.90	26.98	160,959	-0.25(-0.92%)
Nov 11, 2021	27.49	27.68	27.07	27.23	195,001	+0.01(+0.04%)
Nov 10, 2021	27.25			27.22	195,138	-0.28(-1.02%)
Nov 09, 2021	28.76	29.15	27.19	27.50	272,711	-1.40(-4.84%)
Nov 08, 2021	30.31	30.31	28.35	28.90	377,494	-0.78(-2.63%)
Nov 05, 2021	31.75	31.84	28.59	29.68	780,059	-2.07(-6.52%)
Nov 04, 2021	33.25	34.19	31.62	31.75	305,005	-1.22(-3.70%)
Nov 03, 2021	31.84	33.15	31.25	32.97	224,973	+1.00(+3.13%)
Nov 02, 2021	30.00	32.03	29.81	31.97	393,587	+1.95(+6.50%)
Nov 01, 2021	28.07	30.19	28.75	30.02	222,775	+1.90(+6.76%)
Oct 29, 2021	27.98		27.54	28.12	133,641	+0.07(+0.25%)
Oct 28, 2021	27.21	28.14	26.68	28.05	158,652	+1.01(+3.74%)
Oct 27, 2021	27.33	27.78	26.90	27.04	100,305	-0.49(-1.78%)
Oct 26, 2021	28.05		27.50	27.53	579,419	-0.33(-1.18%)
Oct 25, 2021	27.94	28.54	27.59	27.86	108,769	+0.03(+0.11%)
Oct 22, 2021	28.14	28.35	27.52	27.83	155,628	-0.35(-1.24%)
Oct 21, 2021	27.78	28.34	27.67	28.18	106,132	+0.35(+1.26%)
Oct 20, 2021	27.10	27.92	26.94	27.83	106,107	+0.74(+2.73%)
Oct 19, 2021	27.04	27.45	26.63	27.09	72,287	+0.33(+1.23%)
Oct 18, 2021	26.28	27.05	25.90	26.76	88,711	+0.45(+1.71%)
Oct 15, 2021	27.08	27.08	26.27	26.31	114,925	-0.39(-1.46%)
Oct 14, 2021	26.44	26.96	26.38	26.70	102,223	+0.65(+2.50%)
Oct 13, 2021	25.91	26.23	25.41	26.05	90,078	+0.50(+1.96%)
Oct 12, 2021	25.74	25.79	25.13	25.55	93,585	-0.06(-0.23%)
Oct 11, 2021	26.60	26.60	25.36	25.61	82,055	-0.03(-0.12%)
Oct 08, 2021	25.96	26.47	25.51	25.64	116,333	-0.21(-0.81%)
Oct 07, 2021	25.33	26.20	24.82	25.85	426,901	+0.76(+3.03%)
Oct 06, 2021	25.00	25.65	24.77	25.09	213,427	-0.24(-0.95%)
Oct 05, 2021	25.68	26.17	25.25	25.33	287,076	-0.23(-0.90%)
Oct 04, 2021	27.42	27.91	25.39	25.56	281,270	-1.39(-5.16%)
Oct 01, 2021	28.47	28.78	26.92	26.95	240,165	-1.24(-4.40%)
Sep 30, 2021	28.19	30.00	28.10	28.19	266,332	+0.36(+1.29%)
Sep 29, 2021	27.80	28.29	26.72	27.83	906,986	+0.34(+1.24%)
Sep 28, 2021	27.87	28.02	27.20	27.49	174,647	-0.72(-2.55%)
Sep 27, 2021	27.69	28.55	27.48	28.21	125,584	+0.31(+1.11%)
Sep 24, 2021	27.36	28.00	26.92	27.90	127,392	+0.20(+0.72%)
Sep 23, 2021	27.49	27.77	27.13	27.70	116,524	+0.52(+1.91%)
Sep 22, 2021	27.46	27.90	27.01	27.18	226,590	-0.06(-0.22%)
Sep 21, 2021	27.29	27.41	26.75	27.24	158,608	+0.27(+1.00%)
Sep 20, 2021	28.01	28.40	26.40	26.97	268,433	-1.81(-6.29%)
Sep 17, 2021	29.40	29.42	28.47	28.78	529,088	-0.86(-2.90%)
Sep 16, 2021	28.46	29.65	27.82	29.64	273,707	+1.12(+3.93%)
Sep 15, 2021	27.70	28.61	27.09	28.52	234,161	+1.02(+3.71%)
Sep 14, 2021	27.45	27.75	27.20	27.50	110,905	+0.13(+0.47%)
Sep 13, 2021	27.14	27.65	26.02	27.37	181,089	+0.53(+1.97%)
Sep 10, 2021	27.56	27.99	26.75	26.84	103,076	-0.63(-2.29%)
Sep 09, 2021	27.47	28.38	27.45	27.47	127,443	+0.13(+0.48%)
Sep 08, 2021	28.26	28.64	27.12	27.34	131,973	-1.17(-4.10%)
Sep 07, 2021	28.37	28.85	28.29	28.51	104,012	+0.23(+0.81%)
Sep 03, 2021	28.30	28.54	28.04	28.28	69,933	+0.14(+0.50%)
Sep 02, 2021	28.09	28.55	27.73	28.14	65,884	+0.28(+1.01%)

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.