Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	20.54	22.45	20.38	22.26	254,586	+1.77(+8.64%)
Jun 29, 2020	21.40	21.82	20.47	20.49	239,732	-0.65(-3.07%)
Jun 26, 2020	22.48	22.81	21.04	21.14	665,500	-1.41(-6.25%)
Jun 25, 2020	22.22	22.60	21.93	22.55	151,064	+0.24(+1.08%)
Jun 24, 2020	22.66	22.83	21.99	22.31	193,435	-0.64(-2.79%)
Jun 23, 2020	23.22	23.37	22.57	22.95	287,681	+0.15(+0.66%)
Jun 22, 2020	22.26	22.82	21.90	22.80	325,912	+0.43(+1.92%)
Jun 19, 2020	23.41	23.59	22.03	22.37	409,500	-0.81(-3.49%)
Jun 18, 2020	23.16	23.29	22.61	23.18	370,465	-0.16(-0.69%)
Jun 17, 2020	22.64	23.80	22.43	23.34	480,287	+0.94(+4.20%)
Jun 16, 2020	23.81	23.94	22.35	22.40	369,838	-0.60(-2.61%)
Jun 15, 2020	21.65	23.21	21.19	23.00	451,055	+0.44(+1.95%)
Jun 12, 2020	21.51	22.80	21.28	22.56	353,400	+1.83(+8.83%)
Jun 11, 2020	22.11	22.74	20.68	20.73	480,745	-2.62(-11.22%)
Jun 10, 2020	25.04	25.14	23.08	23.35	331,045	-1.78(-7.08%)
Jun 09, 2020	24.40	25.46	24.17	25.13	218,723	+0.23(+0.92%)
Jun 08, 2020	24.64	25.80	24.55	24.90	244,743	+0.50(+2.05%)
Jun 05, 2020	24.70	26.48	23.84	24.40	553,600	+0.41(+1.71%)
Jun 04, 2020	22.47	24.26	22.47	23.99	848,666	+1.24(+5.45%)
Jun 03, 2020	21.39	22.76	21.04	22.75	250,123	+0.90(+4.12%)
Jun 02, 2020	21.99	22.12	21.25	21.85	169,304	+0.04(+0.18%)
Jun 01, 2020	21.60	22.73	21.52	21.81	231,005	+0.25(+1.16%)
May 29, 2020	21.60	21.80	20.75	21.56	348,000	+0.06(+0.28%)
May 28, 2020	21.06	22.09	20.67	21.50	618,886	+0.55(+2.63%)
May 27, 2020	21.52	21.52	20.09	20.95	526,125	-0.25(-1.18%)
May 26, 2020	23.00	23.41	21.06	21.20	311,320	-1.47(-6.48%)
May 22, 2020	22.51	22.75	21.89	22.67	217,200	+0.19(+0.85%)
May 21, 2020	22.69	22.99	22.13	22.48	148,601	-0.21(-0.93%)
May 20, 2020	22.66	23.54	22.38	22.69	284,223	+0.34(+1.52%)
May 19, 2020	21.81	23.23	21.60	22.35	547,494	+0.49(+2.24%)
May 18, 2020	21.49	22.08	21.20	21.86	320,719	+0.48(+2.25%)
May 15, 2020	21.38	21.80	20.97	21.38	294,700	-0.76(-3.43%)
May 14, 2020	21.81	22.63	21.40	22.14	390,128	-0.21(-0.94%)
May 13, 2020	22.14	22.81	21.46	22.35	424,653	-0.09(-0.40%)
May 12, 2020	22.35	23.72	21.89	22.44	508,109	-0.18(-0.80%)
May 11, 2020	21.00	23.45	20.34	22.62	554,313	+1.35(+6.35%)
May 08, 2020	20.83	21.80	20.28	21.27	641,900	+1.00(+4.93%)
May 07, 2020	21.44	22.00	18.80	20.27	829,967	+2.38(+13.30%)
May 06, 2020	16.86	18.00	16.60	17.89	355,931	+1.13(+6.74%)
May 05, 2020	15.50	16.84	15.50	16.76	295,297	+1.59(+10.48%)
May 04, 2020	14.62	15.22	14.28	15.17	189,970	+0.38(+2.57%)
May 01, 2020	15.49	15.49	14.46	14.79	199,700	-0.97(-6.15%)
Apr 30, 2020	16.72	16.72	14.85	15.76	209,766	-1.25(-7.35%)
Apr 29, 2020	16.37	17.39	16.10	17.01	277,328	+1.31(+8.34%)
Apr 28, 2020	15.20	15.85	14.85	15.70	302,607	+0.84(+5.65%)
Apr 27, 2020	14.40	15.11	14.29	14.86	226,433	+0.56(+3.92%)
Apr 24, 2020	13.79	14.39	13.63	14.30	106,200	+0.37(+2.66%)
Apr 23, 2020	13.97	14.60	13.71	13.93	190,888	+0.00(+0.00%)
Apr 22, 2020	13.81	14.26	13.18	13.93	129,119	+0.54(+4.03%)
Apr 21, 2020	13.21	13.68	12.65	13.39	222,919	-0.14(-1.03%)
Apr 20, 2020	14.10	14.32	13.45	13.53	201,584	-0.73(-5.12%)
Apr 17, 2020	13.61	14.54	13.18	14.26	396,900	+1.07(+8.11%)
Apr 16, 2020	13.68	13.68	12.72	13.19	384,756	-0.33(-2.44%)
Apr 15, 2020	13.05	13.75	12.72	13.52	274,718	-0.19(-1.39%)
Apr 14, 2020	13.78	13.98	13.32	13.71	421,641	+0.45(+3.39%)
Apr 13, 2020	13.65	13.92	13.05	13.26	240,910	-0.57(-4.12%)
Apr 09, 2020	13.27	13.94	13.03	13.83	259,100	+0.82(+6.30%)
Apr 08, 2020	12.29	13.36	12.19	13.01	454,879	+0.91(+7.52%)
Apr 07, 2020	10.94	12.37	10.48	12.10	589,281	+1.68(+16.12%)
Apr 06, 2020	9.870	10.64	9.870	10.42	915,465	+1.03(+10.97%)
Apr 03, 2020	9.410	9.870	9.180	9.390	224,400	-0.16(-1.68%)
Apr 02, 2020	9.680	10.16	9.500	9.550	449,820	-0.31(-3.14%)

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.