Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.06	28.16	27.57	27.61	124,752	-0.33(-1.18%)
Aug 30, 2021	28.02	28.39	27.74	27.94	108,627	+0.19(+0.68%)
Aug 27, 2021	26.99	28.03	26.99	27.75	147,090	+0.97(+3.62%)
Aug 26, 2021	26.82	27.37	26.64	26.78	101,436	-0.07(-0.26%)
Aug 25, 2021	27.26	27.31	26.54	26.85	88,917	-0.31(-1.14%)
Aug 24, 2021	27.20	27.66	26.87	27.16	98,131	-0.02(-0.07%)
Aug 23, 2021	27.07	27.65	26.50	27.18	165,835	+0.41(+1.53%)
Aug 20, 2021	26.04	26.88	25.98	26.77	255,355	+0.63(+2.41%)
Aug 19, 2021	24.27	26.17	23.65	26.14	456,572	+1.54(+6.26%)
Aug 18, 2021	24.81	25.67	24.18	24.60	358,021	-0.09(-0.36%)
Aug 17, 2021	25.05	25.44	23.81	24.69	588,590	-0.75(-2.95%)
Aug 16, 2021	26.17	26.28	25.08	25.44	201,038	-1.03(-3.89%)
Aug 13, 2021	27.08	27.51	26.34	26.47	242,140	-0.72(-2.65%)
Aug 12, 2021	28.04	29.20	26.96	27.19	216,130	-1.01(-3.58%)
Aug 11, 2021	28.72	29.05	27.45	28.20	240,939	-0.53(-1.84%)
Aug 10, 2021	29.47	30.50	28.50	28.73	240,835	-0.83(-2.81%)
Aug 09, 2021	29.72	30.75	29.30	29.56	210,418	-0.36(-1.20%)
Aug 06, 2021	31.88	31.88	29.00	29.92	244,542	-1.97(-6.18%)
Aug 05, 2021	31.73	32.66	31.61	31.89	450,354	+0.55(+1.75%)
Aug 04, 2021	30.78	31.77	30.56	31.34	147,382	-0.13(-0.41%)
Aug 03, 2021	33.87	33.88	31.28	31.47	196,010	-3.28(-9.44%)
Aug 02, 2021	34.84	35.35	34.69	34.75	99,430	+0.06(+0.17%)
Jul 30, 2021	33.90	35.16	33.83	34.69	85,406	+0.20(+0.58%)
Jul 29, 2021	33.97	34.85	33.64	34.49	72,371	+0.65(+1.92%)
Jul 28, 2021	32.25	34.35	32.09	33.84	155,805	+1.89(+5.92%)
Jul 27, 2021	32.73	32.76	31.11	31.95	127,161	-0.82(-2.50%)
Jul 26, 2021	33.01	33.45	32.56	32.77	101,706	-0.05(-0.15%)
Jul 23, 2021	32.35	33.03	31.65	32.82	86,681	+0.72(+2.24%)
Jul 22, 2021	33.17	33.60	31.89	32.10	122,035	-1.16(-3.49%)
Jul 21, 2021	32.34	33.33	32.22	33.26	135,457	+1.02(+3.16%)
Jul 20, 2021	31.32	32.60	31.06	32.24	169,111	+1.12(+3.60%)
Jul 19, 2021	30.49	31.69	30.35	31.12	139,030	+0.20(+0.65%)
Jul 16, 2021	31.95	32.25	30.84	30.92	135,684	-0.65(-2.06%)
Jul 15, 2021	32.02	32.21	31.23	31.57	134,556	-0.70(-2.17%)
Jul 14, 2021	32.93	33.54	32.11	32.27	118,858	-0.54(-1.65%)
Jul 13, 2021	33.66	33.66	32.75	32.81	112,897	-0.83(-2.47%)
Jul 12, 2021	33.68	33.94	33.02	33.64	132,794	+0.15(+0.45%)
Jul 09, 2021	33.90	35.07	33.24	33.49	125,184	-0.17(-0.51%)
Jul 08, 2021	33.40	34.17	32.50	33.66	140,651	-0.50(-1.46%)
Jul 07, 2021	36.77	36.95	33.87	34.16	203,240	-2.36(-6.46%)
Jul 06, 2021	36.95	36.95	36.25	36.52	269,399	-0.21(-0.57%)
Jul 02, 2021	36.63	36.87	36.27	36.73	175,727	+0.47(+1.30%)
Jul 01, 2021	36.16	36.54	35.56	36.26	406,100	-0.02(-0.06%)
Jun 30, 2021	35.84	36.35	35.65	36.28	326,097	+0.44(+1.23%)
Jun 29, 2021	34.72	36.09	34.70	35.84	341,912	+1.15(+3.32%)
Jun 28, 2021	32.98	35.30	32.98	34.69	441,349	+2.05(+6.28%)
Jun 25, 2021	33.06	33.56	32.61	32.64	937,476	-0.33(-1.00%)
Jun 24, 2021	32.34	33.44	32.34	32.97	330,605	+0.74(+2.30%)
Jun 23, 2021	31.15	32.30	31.15	32.23	292,823	+1.19(+3.83%)
Jun 22, 2021	30.74	31.06	30.15	31.04	196,126	+0.19(+0.62%)
Jun 21, 2021	30.27	31.08	29.80	30.85	300,857	+0.90(+3.01%)
Jun 18, 2021	30.81	30.91	29.25	29.95	453,465	-1.16(-3.73%)
Jun 17, 2021	31.00	31.33	30.69	31.11	326,657	-0.11(-0.35%)
Jun 16, 2021	29.44	31.40	28.58	31.22	340,270	+1.46(+4.91%)
Jun 15, 2021	28.75	29.79	28.75	29.76	259,570	+0.87(+3.01%)
Jun 14, 2021	28.00	28.98	27.91	28.89	327,912	+0.81(+2.88%)
Jun 11, 2021	28.04	28.43	27.96	28.08	156,978	+0.12(+0.43%)
Jun 10, 2021	28.28	28.33	27.72	27.96	177,978	-0.48(-1.69%)
Jun 09, 2021	29.35	29.41	28.37	28.44	219,303	-0.72(-2.47%)
Jun 08, 2021	28.72	29.49	28.62	29.16	264,240	+0.55(+1.92%)
Jun 07, 2021	28.49	28.69	27.74	28.61	190,589	+0.16(+0.56%)
Jun 04, 2021	28.16	28.74	28.16	28.45	131,098	+0.29(+1.03%)
Jun 03, 2021	28.05	28.88	27.53	28.16	202,997	-0.58(-2.02%)
Jun 02, 2021	29.30	29.50	28.31	28.74	264,326	-0.94(-3.17%)

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.