Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.13	13.67	13.01	13.23	241,556	+0.37(+2.88%)
Feb 28, 2024	13.00	13.08	12.81	12.86	117,396	-0.29(-2.21%)
Feb 27, 2024	13.35	13.41	12.94	13.15	211,159	-0.04(-0.30%)
Feb 26, 2024	12.09	13.50	12.08	13.19	251,725	+1.03(+8.47%)
Feb 23, 2024	12.10	12.59	11.66	12.16	841,269	-1.65(-11.95%)
Feb 22, 2024	13.83	14.15	13.62	13.81	265,712	+0.01(+0.07%)
Feb 21, 2024	13.85	13.97	13.52	13.80	180,834	-0.06(-0.43%)
Feb 20, 2024	14.16	14.27	13.70	13.86	113,671	-0.52(-3.62%)
Feb 16, 2024	14.47	14.75	14.14	14.38	177,505	-0.23(-1.57%)
Feb 15, 2024	13.87	14.67	13.87	14.61	194,492	+0.82(+5.95%)
Feb 14, 2024	13.49	13.82	13.44	13.79	132,933	+0.52(+3.92%)
Feb 13, 2024	13.75	13.94	13.16	13.27	222,510	-1.01(-7.07%)
Feb 12, 2024	14.21	14.50	14.21	14.28	164,923	+0.19(+1.35%)
Feb 09, 2024	13.47	14.14	13.41	14.09	179,536	+0.62(+4.60%)
Feb 08, 2024	13.50	13.78	13.43	13.47	107,123	-0.03(-0.22%)
Feb 07, 2024	13.61	13.68	13.37	13.50	109,635	+0.01(+0.07%)
Feb 06, 2024	12.89	13.50	12.89	13.49	156,727	+0.60(+4.65%)
Feb 05, 2024	12.79	12.95	12.65	12.89	147,038	-0.03(-0.23%)
Feb 02, 2024	12.92	13.10	12.84	12.92	111,742	-0.16(-1.22%)
Feb 01, 2024	13.02	13.16	12.64	13.08	169,632	+0.10(+0.77%)
Jan 31, 2024	13.19	13.39	12.96	12.98	164,319	-0.26(-1.96%)
Jan 30, 2024	13.12	13.33	13.05	13.24	191,008	+0.06(+0.46%)
Jan 29, 2024	12.86	13.19	12.47	13.18	145,292	+0.31(+2.41%)
Jan 26, 2024	13.47	13.47	12.87	12.87	88,767	-0.47(-3.52%)
Jan 25, 2024	13.55	13.55	13.28	13.34	221,930	+0.04(+0.30%)
Jan 24, 2024	13.83	13.83	13.27	13.30	115,958	-0.27(-1.99%)
Jan 23, 2024	13.80	13.81	13.46	13.57	167,323	-0.03(-0.22%)
Jan 22, 2024	13.23	13.61	13.23	13.60	69,603	+0.48(+3.66%)
Jan 19, 2024	13.27	13.27	12.81	13.12	114,596	-0.01(-0.08%)
Jan 18, 2024	13.12	13.18	12.99	13.13	180,769	+0.14(+1.08%)
Jan 17, 2024	12.83	13.02	12.67	12.99	142,374	-0.11(-0.84%)
Jan 16, 2024	13.09	13.19	12.95	13.10	228,431	-0.13(-0.98%)
Jan 12, 2024	13.33	13.42	13.03	13.23	129,113	+0.12(+0.92%)
Jan 11, 2024	12.85	13.65	12.80	13.11	227,963	+0.19(+1.47%)
Jan 10, 2024	13.03	13.59	12.60	12.92	183,462	-0.15(-1.15%)
Jan 09, 2024	12.75	13.14	12.57	13.07	155,925	+0.08(+0.62%)
Jan 08, 2024	12.72	13.01	12.66	12.99	114,246	+0.28(+2.20%)
Jan 05, 2024	12.65	12.90	12.63	12.71	202,801	-0.09(-0.70%)
Jan 04, 2024	12.86	12.87	12.62	12.80	195,873	+0.01(+0.08%)
Jan 03, 2024	13.08	13.19	12.60	12.79	435,230	-0.41(-3.11%)
Jan 02, 2024	13.42	13.45	13.03	13.20	154,159	-0.30(-2.22%)
Dec 29, 2023	13.70	13.74	13.39	13.50	150,619	-0.26(-1.89%)
Dec 28, 2023	13.88	13.93	13.65	13.76	118,907	-0.15(-1.08%)
Dec 27, 2023	13.88	14.09	13.78	13.91	131,865	+0.09(+0.65%)
Dec 26, 2023	13.69	13.87	13.58	13.82	102,463	+0.23(+1.69%)
Dec 22, 2023	13.62	13.77	13.37	13.59	199,865	+0.10(+0.74%)
Dec 21, 2023	13.26	13.50	13.05	13.49	134,974	+0.48(+3.69%)
Dec 20, 2023	13.22	13.51	12.83	13.01	259,191	-0.35(-2.62%)
Dec 19, 2023	13.64	13.65	13.04	13.36	231,719	-0.15(-1.11%)
Dec 18, 2023	13.95	14.22	13.50	13.51	225,389	-0.36(-2.60%)
Dec 15, 2023	14.72	14.88	13.86	13.87	559,036	-0.78(-5.32%)
Dec 14, 2023	14.42	15.00	14.38	14.65	279,708	+0.49(+3.46%)
Dec 13, 2023	13.76	14.16	13.44	14.16	183,877	+0.45(+3.28%)
Dec 12, 2023	13.57	13.74	13.04	13.71	142,007	+0.06(+0.44%)
Dec 11, 2023	13.46	13.66	13.22	13.65	144,692	+0.11(+0.81%)
Dec 08, 2023	13.20	13.56	13.11	13.54	159,552	+0.34(+2.58%)
Dec 07, 2023	12.71	13.29	12.71	13.20	152,318	+0.44(+3.45%)
Dec 06, 2023	13.07	13.08	12.76	12.76	265,871	-0.26(-2.00%)
Dec 05, 2023	13.50	13.50	12.96	13.02	217,787	-0.51(-3.77%)
Dec 04, 2023	13.29	13.58	13.29	13.53	220,416	+0.10(+0.74%)

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.