Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.22	22.35	21.75	22.28	305,400	+0.28(+1.27%)
Mar 28, 2019	21.82	22.21	21.60	22.00	143,864	+0.19(+0.87%)
Mar 27, 2019	21.28	21.92	20.91	21.81	332,671	+0.54(+2.54%)
Mar 26, 2019	21.04	21.55	20.97	21.27	224,999	+0.48(+2.31%)
Mar 25, 2019	22.34	22.39	20.76	20.79	400,425	-1.60(-7.15%)
Mar 22, 2019	23.06	23.19	22.35	22.39	930,300	-0.72(-3.12%)
Mar 21, 2019	22.53	23.21	22.38	23.11	846,356	+0.61(+2.71%)
Mar 20, 2019	22.45	22.65	22.24	22.50	544,493	+0.00(+0.00%)
Mar 19, 2019	22.49	22.58	22.02	22.50	588,781	+0.24(+1.08%)
Mar 18, 2019	22.06	22.28	21.77	22.26	601,571	+0.15(+0.68%)
Mar 15, 2019	21.06	22.14	21.06	22.11	859,200	+1.19(+5.69%)
Mar 14, 2019	21.49	21.49	20.67	20.92	305,891	-0.56(-2.61%)
Mar 13, 2019	21.39	22.17	21.25	21.48	351,105	+0.22(+1.03%)
Mar 12, 2019	21.19	21.42	20.77	21.26	263,248	+0.05(+0.24%)
Mar 11, 2019	20.60	21.23	20.54	21.21	210,996	+0.70(+3.41%)
Mar 08, 2019	20.46	20.86	20.24	20.51	233,000	-0.22(-1.06%)
Mar 07, 2019	21.64	21.73	20.38	20.73	551,437	-0.93(-4.29%)
Mar 06, 2019	21.85	22.13	21.30	21.66	397,260	-0.19(-0.87%)
Mar 05, 2019	22.16	22.45	21.65	21.85	1,491,403	-0.26(-1.18%)
Mar 04, 2019	21.60	22.26	21.33	22.11	513,891	+0.67(+3.12%)
Mar 01, 2019	21.54	21.58	21.00	21.44	450,600	+0.05(+0.23%)
Feb 28, 2019	21.08	21.69	20.95	21.39	712,736	+0.29(+1.37%)
Feb 27, 2019	20.53	21.71	20.32	21.10	1,135,956	-1.35(-6.01%)
Feb 26, 2019	22.89	22.96	21.71	22.45	306,637	-0.40(-1.75%)
Feb 25, 2019	21.27	22.86	21.05	22.85	493,940	+1.85(+8.81%)
Feb 22, 2019	21.38	21.64	20.46	21.00	381,600	-0.31(-1.45%)
Feb 21, 2019	20.25	21.65	20.00	21.31	1,136,234	-0.47(-2.16%)
Feb 20, 2019	21.61	22.09	21.25	21.78	391,959	+0.27(+1.26%)
Feb 19, 2019	21.68	21.79	21.09	21.51	291,207	-0.18(-0.83%)
Feb 15, 2019	21.00	21.78	20.84	21.69	1,092,900	+0.87(+4.18%)
Feb 14, 2019	20.99	21.19	20.29	20.82	181,782	-0.17(-0.81%)
Feb 13, 2019	20.91	21.65	20.78	20.99	426,674	+0.38(+1.84%)
Feb 12, 2019	18.80	20.74	18.80	20.61	644,144	+1.33(+6.90%)
Feb 11, 2019	19.06	19.47	19.01	19.28	190,328	+0.22(+1.15%)
Feb 08, 2019	19.47	19.63	18.84	19.06	281,200	-0.77(-3.88%)
Feb 07, 2019	19.57	19.90	19.11	19.83	249,057	+0.09(+0.46%)
Feb 06, 2019	19.91	20.11	19.68	19.74	163,302	-0.09(-0.45%)
Feb 05, 2019	19.57	20.00	19.57	19.83	201,936	+0.32(+1.64%)
Feb 04, 2019	19.96	20.07	19.29	19.51	234,817	-0.39(-1.96%)
Feb 01, 2019	19.55	20.06	19.21	19.90	550,500	+0.35(+1.79%)
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%)

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.