Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	9.610	9.860	9.430	9.450	195,756	-0.26(-2.68%)
Sep 29, 2022	9.830	9.900	9.600	9.710	204,784	-0.34(-3.38%)
Sep 28, 2022	9.650	10.14	9.650	10.05	262,123	+0.38(+3.93%)
Sep 27, 2022	9.740	9.954	9.490	9.670	174,530	+0.07(+0.73%)
Sep 26, 2022	9.810	9.980	9.535	9.600	196,749	-0.21(-2.14%)
Sep 23, 2022	9.840	9.920	9.410	9.810	415,894	-0.26(-2.58%)
Sep 22, 2022	10.66	10.66	10.01	10.07	355,778	-0.58(-5.45%)
Sep 21, 2022	10.57	11.00	10.55	10.65	242,550	+0.18(+1.72%)
Sep 20, 2022	10.40	10.50	10.24	10.47	164,999	-0.03(-0.29%)
Sep 19, 2022	10.30	10.59	10.30	10.50	189,986	-0.02(-0.19%)
Sep 16, 2022	10.86	10.86	10.49	10.52	770,457	-0.44(-4.01%)
Sep 15, 2022	11.09	11.38	10.95	10.96	439,909	-0.24(-2.14%)
Sep 14, 2022	11.01	11.31	10.95	11.20	541,631	+0.15(+1.36%)
Sep 13, 2022	11.42	11.84	11.04	11.05	420,092	-0.96(-7.99%)
Sep 12, 2022	12.35	12.47	12.00	12.01	243,555	-0.28(-2.28%)
Sep 09, 2022	12.46	12.70	12.26	12.29	183,861	-0.01(-0.08%)
Sep 08, 2022	11.84	12.34	11.68	12.30	183,861	+0.22(+1.82%)
Sep 07, 2022	11.40	12.14	11.40	12.08	162,798	+0.59(+5.13%)
Sep 06, 2022	11.59	12.04	11.21	11.49	183,181	-0.09(-0.78%)
Sep 02, 2022	11.80	12.03	11.47	11.58	201,370	-0.10(-0.86%)
Sep 01, 2022	12.20	12.23	11.40	11.68	330,476	-0.81(-6.49%)
Aug 31, 2022	12.67	12.91	12.36	12.49	495,935	-0.19(-1.50%)
Aug 30, 2022	12.71	13.20	12.49	12.68	249,301	+0.05(+0.40%)
Aug 29, 2022	12.46	13.06	12.46	12.63	307,914	-0.10(-0.79%)
Aug 26, 2022	13.25	13.33	12.61	12.73	252,046	-0.53(-4.00%)
Aug 25, 2022	12.69	13.35	12.69	13.26	288,108	+0.52(+4.08%)
Aug 24, 2022	12.00	12.84	11.92	12.74	312,650	+0.77(+6.43%)
Aug 23, 2022	11.74	12.41	11.74	11.97	172,435	+0.09(+0.76%)
Aug 22, 2022	12.33	12.52	11.82	11.88	180,499	-0.57(-4.58%)
Aug 19, 2022	13.03	13.14	12.33	12.45	221,920	-0.85(-6.39%)
Aug 18, 2022	12.87	13.40	12.83	13.30	311,534	+0.32(+2.47%)
Aug 17, 2022	13.73	14.07	12.74	12.98	333,982	-1.13(-8.01%)
Aug 16, 2022	14.29	14.40	13.97	14.11	212,278	-0.23(-1.60%)
Aug 15, 2022	13.21	14.36	13.21	14.34	277,687	+1.12(+8.47%)
Aug 12, 2022	12.80	13.28	12.70	13.22	290,522	+0.42(+3.28%)
Aug 11, 2022	13.24	13.27	12.58	12.80	344,571	-0.09(-0.70%)
Aug 10, 2022	11.93	13.00	11.90	12.89	488,288	+1.21(+10.36%)
Aug 09, 2022	12.43	12.46	11.58	11.68	563,900	-1.04(-8.18%)
Aug 08, 2022	12.90	13.07	12.48	12.72	257,773	-0.01(-0.08%)
Aug 05, 2022	12.34	13.06	11.94	12.73	324,845	-0.35(-2.68%)
Aug 04, 2022	13.15	13.32	12.95	13.08	287,268	+0.06(+0.46%)
Aug 03, 2022	12.50	13.03	12.37	13.02	118,320	+0.65(+5.25%)
Aug 02, 2022	12.15	12.64	12.15	12.37	205,988	+0.11(+0.90%)
Aug 01, 2022	12.13	12.57	12.00	12.26	267,266	+0.00(+0.00%)
Jul 29, 2022	12.16	12.55	12.11	12.26	179,352	+0.01(+0.08%)
Jul 28, 2022	11.68	12.32	11.60	12.25	136,622	+0.56(+4.79%)
Jul 27, 2022	11.16	11.74	11.05	11.69	176,608	+0.74(+6.76%)
Jul 26, 2022	11.13	11.13	10.83	10.95	100,735	-0.30(-2.67%)
Jul 25, 2022	11.25	11.34	11.04	11.25	92,536	-0.02(-0.18%)
Jul 22, 2022	11.50	11.76	11.21	11.27	169,830	-0.18(-1.57%)
Jul 21, 2022	11.28	11.48	11.07	11.45	182,144	+0.15(+1.33%)
Jul 20, 2022	10.75	11.40	10.75	11.30	294,867	+0.57(+5.31%)
Jul 19, 2022	10.53	10.91	10.53	10.73	199,016	+0.28(+2.68%)
Jul 18, 2022	10.72	10.99	10.43	10.45	189,298	+0.04(+0.38%)
Jul 15, 2022	10.41	10.43	10.11	10.41	158,994	+0.28(+2.76%)
Jul 14, 2022	10.00	10.42	9.880	10.13	132,182	-0.02(-0.20%)
Jul 13, 2022	9.990	10.24	9.940	10.15	129,929	-0.06(-0.59%)
Jul 12, 2022	10.18	10.40	10.14	10.21	138,430	+0.01(+0.10%)
Jul 11, 2022	10.55	10.68	10.15	10.20	159,038	-0.46(-4.32%)
Jul 08, 2022	10.47	10.81	10.01	10.66	118,064	+0.12(+1.14%)
Jul 07, 2022	10.00	10.62	9.890	10.54	307,056	+0.65(+6.57%)
Jul 06, 2022	10.39	10.46	9.850	9.890	153,336	-0.42(-4.07%)
Jul 05, 2022	9.700	10.32	9.480	10.31	228,309	+0.34(+3.41%)

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.