Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.11	13.45	12.92	13.15	369,843	-0.05(-0.38%)
Apr 28, 2022	12.71	13.42	12.71	13.20	372,347	+0.63(+5.01%)
Apr 27, 2022	12.76	13.22	12.38	12.57	298,283	-0.21(-1.64%)
Apr 26, 2022	13.56	13.75	12.73	12.78	232,114	-0.96(-6.99%)
Apr 25, 2022	13.75	14.02	13.50	13.74	202,134	-0.15(-1.08%)
Apr 22, 2022	13.98	14.44	13.64	13.89	369,967	-0.18(-1.28%)
Apr 21, 2022	14.76	14.95	13.94	14.07	350,567	-0.51(-3.50%)
Apr 20, 2022	15.28	15.28	14.50	14.58	198,612	-0.45(-2.99%)
Apr 19, 2022	15.28	15.50	14.99	15.03	228,410	-0.14(-0.92%)
Apr 18, 2022	15.01	15.28	14.61	15.17	187,198	+0.16(+1.07%)
Apr 14, 2022	15.45	15.53	14.61	15.01	663,205	-0.40(-2.60%)
Apr 13, 2022	15.67	15.86	15.30	15.41	274,676	-0.32(-2.03%)
Apr 12, 2022	16.02	16.37	15.67	15.73	267,294	+0.03(+0.19%)
Apr 11, 2022	15.40	16.30	15.40	15.70	255,442	+0.20(+1.29%)
Apr 08, 2022	16.11	16.11	15.49	15.50	155,613	-0.44(-2.76%)
Apr 07, 2022	15.79	16.12	15.60	15.94	129,607	+0.21(+1.34%)
Apr 06, 2022	16.09	16.34	15.66	15.73	264,482	-0.67(-4.09%)
Apr 05, 2022	17.36	17.61	16.35	16.40	326,717	-1.05(-6.02%)
Apr 04, 2022	17.54	18.08	17.35	17.45	199,965	-0.06(-0.34%)
Apr 01, 2022	17.50	17.70	17.31	17.51	187,196	+0.17(+0.98%)
Mar 31, 2022	17.69	17.80	17.27	17.34	164,400	-0.35(-1.98%)
Mar 30, 2022	18.01	18.18	17.49	17.69	207,640	-0.41(-2.27%)
Mar 29, 2022	17.50	18.15	17.18	18.10	220,201	+0.87(+5.05%)
Mar 28, 2022	18.59	18.59	16.69	17.23	253,634	-0.30(-1.71%)
Mar 25, 2022	17.71	18.34	17.34	17.53	230,857	-0.27(-1.52%)
Mar 24, 2022	17.78	18.04	17.43	17.80	213,005	+0.18(+1.02%)
Mar 23, 2022	17.86	17.95	17.43	17.62	228,369	-0.36(-2.00%)
Mar 22, 2022	17.76	18.69	17.76	17.98	301,862	+0.30(+1.70%)
Mar 21, 2022	18.51	18.51	17.48	17.68	208,598	-0.90(-4.84%)
Mar 18, 2022	17.79	18.68	17.59	18.58	450,767	+0.71(+3.97%)
Mar 17, 2022	16.70	18.09	16.58	17.87	339,966	+0.99(+5.86%)
Mar 16, 2022	15.70	16.90	15.70	16.88	307,561	+1.29(+8.27%)
Mar 15, 2022	14.44	15.61	14.30	15.59	490,628	+1.44(+10.18%)
Mar 14, 2022	14.99	15.38	13.89	14.15	567,672	-0.90(-5.98%)
Mar 11, 2022	15.65	16.04	14.89	15.05	358,257	-0.42(-2.71%)
Mar 10, 2022	15.39	16.05	15.21	15.47	626,695	-0.16(-1.02%)
Mar 09, 2022	15.26	15.76	15.26	15.63	1,019,682	+0.97(+6.62%)
Mar 08, 2022	14.34	15.07	14.30	14.66	240,096	+0.28(+1.95%)
Mar 07, 2022	15.16	15.21	14.30	14.38	368,449	-0.50(-3.36%)
Mar 04, 2022	15.62	16.38	14.64	14.88	706,370	-1.08(-6.77%)
Mar 03, 2022	15.20	16.15	15.00	15.96	851,176	+0.91(+6.05%)
Mar 02, 2022	15.39	15.51	15.01	15.05	327,350	-0.29(-1.89%)
Mar 01, 2022	16.34	16.64	15.13	15.34	251,700	-0.96(-5.89%)
Feb 28, 2022	15.32	16.49	15.32	16.30	651,589	+0.89(+5.78%)
Feb 25, 2022	15.44	15.67	15.22	15.41	467,693	+0.16(+1.05%)
Feb 24, 2022	14.08	15.38	13.92	15.25	875,824	+0.68(+4.67%)
Feb 23, 2022	14.98	15.40	14.43	14.57	442,086	-0.36(-2.41%)
Feb 22, 2022	14.67	15.26	14.61	14.93	432,410	-0.38(-2.48%)
Feb 18, 2022				15.31	0	-3.61(-19.08%)
Feb 17, 2022	19.23	19.46	18.71	18.92	163,501	-0.63(-3.22%)
Feb 16, 2022	19.70	19.70	19.26	19.55	145,058	-0.15(-0.76%)
Feb 15, 2022	19.05	19.78	18.83	19.70	288,230	+0.52(+2.71%)
Feb 14, 2022	19.41	19.90	18.81	19.18	156,048	-0.04(-0.21%)
Feb 11, 2022	19.71	19.97	18.90	19.22	117,134	-0.54(-2.73%)
Feb 10, 2022	19.76	20.66	19.62	19.76	128,553	-0.50(-2.47%)
Feb 09, 2022	20.11	20.28	19.91	20.26	119,975	+0.51(+2.58%)
Feb 08, 2022	19.43	19.77	19.26	19.75	59,171	+0.34(+1.75%)
Feb 07, 2022	19.21	19.99	19.15	19.41	94,360	+0.24(+1.25%)
Feb 04, 2022	18.88	19.41	18.67	19.17	136,226	+0.38(+2.02%)
Feb 03, 2022	19.39		18.73	18.79	159,552	-1.02(-5.15%)
Feb 02, 2022	20.56	20.65	19.68	19.81	181,428	-0.59(-2.89%)

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.