Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.81	19.72	18.81	19.55	377,808	+0.81(+4.32%)
Jan 30, 2019	19.24	19.26	18.02	18.74	692,944	-0.52(-2.70%)
Jan 29, 2019	19.17	19.52	19.17	19.26	214,877	+0.09(+0.47%)
Jan 28, 2019	19.24	19.70	19.02	19.17	223,930	-0.29(-1.49%)
Jan 25, 2019	18.91	19.53	18.87	19.46	389,500	+0.63(+3.35%)
Jan 24, 2019	18.40	19.26	18.08	18.83	334,580	+0.74(+4.09%)
Jan 23, 2019	18.59	18.87	17.92	18.09	272,526	-0.49(-2.64%)
Jan 22, 2019	19.30	19.50	18.41	18.58	573,183	-0.80(-4.13%)
Jan 18, 2019	18.59	19.71	18.55	19.38	785,100	+0.89(+4.81%)
Jan 17, 2019	18.75	19.01	17.64	18.49	933,041	-0.44(-2.32%)
Jan 16, 2019	17.89	19.64	17.58	18.93	1,418,629	+1.06(+5.93%)
Jan 15, 2019	17.50	18.21	17.32	17.87	268,097	+0.43(+2.47%)
Jan 14, 2019	17.52	17.82	17.15	17.44	211,541	-0.24(-1.36%)
Jan 11, 2019	17.20	17.80	17.01	17.68	407,700	+0.34(+1.96%)
Jan 10, 2019	18.05	18.38	17.25	17.34	256,179	-0.91(-4.99%)
Jan 09, 2019	17.65	18.32	17.24	18.25	342,470	+0.64(+3.63%)
Jan 08, 2019	17.51	17.75	17.00	17.61	209,908	+0.36(+2.09%)
Jan 07, 2019	17.26	17.53	16.92	17.25	293,929	+0.08(+0.47%)
Jan 04, 2019	16.92	17.52	16.92	17.17	320,700	+0.46(+2.75%)
Jan 03, 2019	17.74	17.84	16.58	16.71	457,226	-1.52(-8.34%)
Jan 02, 2019	17.42	18.50	17.33	18.23	150,609	+0.45(+2.53%)
Dec 31, 2018	17.80	18.47	17.34	17.78	333,300	+0.11(+0.62%)
Dec 28, 2018	17.42	17.89	17.05	17.67	203,800	+0.26(+1.49%)
Dec 27, 2018	17.27	17.42	16.61	17.41	384,796	-0.16(-0.91%)
Dec 26, 2018	16.80	17.66	16.53	17.57	229,235	+0.95(+5.72%)
Dec 24, 2018	16.54	16.97	16.42	16.62	151,200	-0.10(-0.60%)
Dec 21, 2018	16.93	17.42	16.49	16.72	2,190,800	-0.20(-1.18%)
Dec 20, 2018	16.75	17.52	16.66	16.92	530,211	+0.17(+1.01%)
Dec 19, 2018	17.15	17.83	16.74	16.75	538,901	-0.36(-2.10%)
Dec 18, 2018	17.34	17.70	16.77	17.11	935,803	+0.00(+0.00%)
Dec 17, 2018	17.12	18.24	16.87	17.11	1,186,354	+0.00(+0.00%)
Dec 14, 2018	18.39	18.58	16.39	17.11	1,829,000	-1.98(-10.37%)
Dec 13, 2018	19.60	19.93	19.04	19.09	427,047	-0.45(-2.30%)
Dec 12, 2018	19.98	20.27	19.35	19.54	449,523	-0.19(-0.96%)
Dec 11, 2018	20.75	20.91	19.21	19.73	673,377	-0.62(-3.05%)
Dec 10, 2018	19.04	20.52	19.04	20.35	1,076,139	+1.24(+6.49%)
Dec 07, 2018	19.55	19.68	18.73	19.11	539,400	-0.57(-2.90%)
Dec 06, 2018	19.50	20.16	18.37	19.68	463,869	-0.32(-1.60%)
Dec 04, 2018	19.65	20.38	19.50	20.00	1,228,500	+0.05(+0.25%)
Dec 03, 2018	19.65	20.11	19.50	19.95	403,006	+0.85(+4.45%)
Nov 30, 2018	19.12	19.25	18.66	19.10	517,300	-0.22(-1.14%)
Nov 29, 2018	19.74	20.07	19.04	19.32	284,504	-0.52(-2.62%)
Nov 28, 2018	19.47	20.00	18.61	19.84	250,465	+0.58(+3.01%)
Nov 27, 2018	19.02	19.92	18.98	19.26	216,366	+0.03(+0.16%)
Nov 26, 2018	19.23	19.59	18.38	19.23	356,658	+0.29(+1.53%)
Nov 23, 2018	18.50	19.12	17.98	18.94	200,800	+0.33(+1.77%)
Nov 21, 2018		18.61	18.61	18.61	0	+0.00(+0.00%)
Nov 20, 2018	18.53	18.80	17.77	18.61	535,411	-0.32(-1.69%)
Nov 19, 2018	18.76	19.38	18.66	18.93	283,310	-1.05(-5.26%)
Nov 16, 2018	20.33	20.71	17.80	19.98	1,336,100	-1.09(-5.17%)
Nov 15, 2018	20.07	21.34	20.07	21.07	361,093	+0.79(+3.90%)
Nov 14, 2018	20.27	20.87	19.85	20.28	321,110	+0.20(+1.00%)
Nov 13, 2018	19.74	21.20	19.24	20.08	679,310	+0.45(+2.29%)
Nov 12, 2018	20.03	20.91	18.99	19.63	317,938	-0.85(-4.15%)
Nov 09, 2018	20.52	21.46	20.03	20.48	262,400	-0.31(-1.49%)
Nov 08, 2018	21.25	21.33	20.41	20.79	316,903	-0.46(-2.16%)
Nov 07, 2018	22.05	22.05	20.25	21.25	775,093	-0.71(-3.23%)
Nov 06, 2018	20.50	23.94	20.50	21.96	1,163,386	+2.66(+13.78%)
Nov 05, 2018	20.50	20.55	18.57	19.30	628,320	-1.20(-5.85%)
Nov 02, 2018	18.93	20.66	18.93	20.50	543,700	+1.38(+7.22%)

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.