Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	23.62	23.81	23.10	23.36	198,785	-0.24(-1.02%)
Aug 28, 2020	22.94	24.00	22.23	23.60	296,200	+1.45(+6.55%)
Aug 27, 2020	22.86	22.86	21.93	22.15	139,072	-0.53(-2.34%)
Aug 26, 2020	22.35	23.10	22.27	22.68	90,324	+0.42(+1.89%)
Aug 25, 2020	22.50	22.59	22.15	22.26	99,184	-0.23(-1.02%)
Aug 24, 2020	23.29	23.29	22.01	22.49	114,736	-0.41(-1.79%)
Aug 21, 2020	23.15	23.75	22.60	22.90	171,800	-0.49(-2.09%)
Aug 20, 2020	23.42	24.07	23.23	23.39	110,003	-0.44(-1.85%)
Aug 19, 2020	24.23	24.29	23.80	23.83	104,497	-0.17(-0.71%)
Aug 18, 2020	24.82	24.82	23.78	24.00	102,988	-0.62(-2.52%)
Aug 17, 2020	24.91	24.94	24.46	24.62	112,195	+0.12(+0.49%)
Aug 14, 2020	24.92	24.96	24.39	24.50	212,300	-0.42(-1.69%)
Aug 13, 2020	24.78	25.00	24.31	24.92	195,334	+0.11(+0.44%)
Aug 12, 2020	24.82	25.26	24.09	24.81	128,432	+0.17(+0.69%)
Aug 11, 2020	24.54	25.19	24.42	24.64	292,501	+0.42(+1.73%)
Aug 10, 2020	25.21	25.31	24.01	24.22	220,110	-1.04(-4.12%)
Aug 07, 2020	25.14	25.70	24.40	25.26	328,900	+0.02(+0.08%)
Aug 06, 2020	23.72	26.23	23.72	25.24	400,115	+1.46(+6.14%)
Aug 05, 2020	23.58	24.15	23.05	23.78	311,685	+0.21(+0.89%)
Aug 04, 2020	24.05	24.05	22.97	23.57	239,073	-0.44(-1.83%)
Aug 03, 2020	23.40	24.15	23.16	24.01	198,280	+0.84(+3.63%)
Jul 31, 2020	22.75	23.21	21.97	23.17	179,200	+0.46(+2.03%)
Jul 30, 2020	22.21	23.19	22.01	22.71	443,742	+0.15(+0.66%)
Jul 29, 2020	22.21	22.95	22.15	22.56	337,708	+0.56(+2.55%)
Jul 28, 2020	22.39	22.71	21.90	22.00	127,560	-0.52(-2.31%)
Jul 27, 2020	22.11	22.79	21.67	22.52	175,107	+0.51(+2.32%)
Jul 24, 2020	22.53	22.75	21.62	22.01	303,500	-0.79(-3.46%)
Jul 23, 2020	23.24	24.07	22.76	22.80	678,465	-0.21(-0.91%)
Jul 22, 2020	22.87	23.16	22.73	23.01	139,621	+0.07(+0.31%)
Jul 21, 2020	23.87	23.97	22.56	22.94	232,216	-0.54(-2.30%)
Jul 20, 2020	22.32	23.53	22.08	23.48	500,797	+0.99(+4.40%)
Jul 17, 2020	21.57	22.71	21.44	22.49	175,300	+0.99(+4.60%)
Jul 16, 2020	22.92	22.92	21.06	21.50	232,366	-1.49(-6.48%)
Jul 15, 2020	22.74	23.25	22.36	22.99	486,460	+0.45(+2.00%)
Jul 14, 2020	22.45	22.54	21.31	22.54	170,990	-0.11(-0.49%)
Jul 13, 2020	23.04	23.97	22.61	22.65	714,263	-0.04(-0.18%)
Jul 10, 2020	23.23	23.23	22.50	22.69	140,200	-0.38(-1.65%)
Jul 09, 2020	22.22	23.21	21.87	23.07	152,306	+0.93(+4.20%)
Jul 08, 2020	22.34	22.75	21.67	22.14	141,037	-0.28(-1.25%)
Jul 07, 2020	22.78	23.17	21.86	22.42	201,574	-0.69(-2.99%)
Jul 06, 2020	23.12	23.90	22.83	23.11	182,809	+0.57(+2.53%)
Jul 02, 2020	22.20	22.78	21.87	22.54	176,500	+0.78(+3.58%)
Jul 01, 2020	22.36	22.36	21.55	21.76	135,603	-0.50(-2.25%)
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%)

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.