Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	20.83	20.83	19.95	20.40	207,374	-0.29(-1.40%)
Jan 31, 2022	19.35	20.69		20.69	146,139	+1.37(+7.09%)
Jan 28, 2022	19.10	19.40	18.18	19.32	159,636	+0.22(+1.15%)
Jan 27, 2022	20.08	20.25	19.06	19.10	235,866	-0.60(-3.05%)
Jan 26, 2022	20.27	20.45	19.36	19.70	284,155	-0.25(-1.25%)
Jan 25, 2022	20.22	20.77	19.69	19.95	239,163	-0.85(-4.09%)
Jan 24, 2022	19.02	20.93	18.71	20.80	308,122	+1.30(+6.67%)
Jan 21, 2022	19.29	20.57	19.09	19.50	347,992	-0.03(-0.15%)
Jan 20, 2022	19.97	20.84	19.41	19.53	378,823	-0.59(-2.93%)
Jan 19, 2022	21.37	22.00	20.07	20.12	243,628	-1.28(-5.98%)
Jan 18, 2022	22.60	22.60	21.38	21.40	184,879	-1.47(-6.43%)
Jan 14, 2022				22.87	0	-0.45(-1.93%)
Jan 13, 2022	23.88	24.32	23.30	23.32	101,943	-0.70(-2.91%)
Jan 12, 2022	24.57	24.93	23.98	24.02	178,175	-0.29(-1.19%)
Jan 11, 2022	23.06	24.34	22.95	24.31	198,076	+1.13(+4.87%)
Jan 10, 2022	23.11	24.85	22.23	23.18	117,864	-0.24(-1.02%)
Jan 07, 2022	24.79	25.04	23.39	23.42	169,456	-1.48(-5.94%)
Jan 06, 2022	25.19	25.38	24.85	24.90	150,465	-0.36(-1.43%)
Jan 05, 2022	25.78	25.98	24.83	25.26	291,426	-0.54(-2.09%)
Jan 04, 2022	25.35	25.92	25.00	25.80	118,314	+0.57(+2.26%)

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.