Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.02	14.53	13.91	14.41	1,136,844	+0.25(+1.77%)
May 30, 2023	14.33	14.88	13.90	14.16	335,041	+0.02(+0.14%)
May 26, 2023	13.57	14.34	13.57	14.14	287,827	+0.61(+4.51%)
May 25, 2023	13.52	13.69	13.30	13.53	195,006	+0.15(+1.12%)
May 24, 2023	13.32	13.48	13.16	13.38	253,767	-0.11(-0.82%)
May 23, 2023	13.64	13.98	13.33	13.49	243,528	-0.24(-1.75%)
May 22, 2023	13.32	13.76	13.32	13.73	266,604	+0.41(+3.08%)
May 19, 2023	13.72	13.72	13.14	13.32	224,675	-0.24(-1.77%)
May 18, 2023	12.76	13.60	12.74	13.56	223,566	+0.80(+6.27%)
May 17, 2023	12.37	12.85	12.29	12.76	251,372	+0.30(+2.41%)
May 16, 2023	12.62	12.72	12.40	12.46	178,284	-0.11(-0.88%)
May 15, 2023	12.20	12.75	12.13	12.57	207,946	+0.40(+3.29%)
May 12, 2023	12.11	12.33	11.90	12.17	211,532	+0.00(+0.00%)
May 11, 2023	12.10	12.73	12.10	12.17	347,065	-0.01(-0.08%)
May 10, 2023	11.76	12.30	11.76	12.18	304,564	+0.36(+3.05%)
May 09, 2023	12.22	12.29	11.82	11.82	246,121	-0.55(-4.45%)
May 08, 2023	12.84	12.84	12.15	12.37	561,116	-0.38(-2.98%)
May 05, 2023	11.47	12.98	10.98	12.75	1,037,236	+3.52(+38.14%)
May 04, 2023	9.200	9.389	9.000	9.230	222,903	-0.02(-0.22%)
May 03, 2023	9.190	9.520	9.080	9.250	174,523	+0.17(+1.87%)
May 02, 2023	8.850	9.140	8.790	9.080	195,948	+0.19(+2.14%)
May 01, 2023	8.770	9.030	8.760	8.890	150,398	+0.12(+1.37%)
Apr 28, 2023	8.580	8.830	8.500	8.770	194,173	+0.15(+1.74%)
Apr 27, 2023	8.620	8.640	8.420	8.620	176,650	+0.03(+0.35%)
Apr 26, 2023	8.640	8.665	8.530	8.590	220,803	-0.03(-0.35%)
Apr 25, 2023	8.760	8.830	8.595	8.620	294,296	-0.21(-2.38%)
Apr 24, 2023	8.890	9.010	8.800	8.830	158,139	-0.09(-1.01%)
Apr 21, 2023	9.000	9.539	8.880	8.920	184,701	-0.09(-1.00%)
Apr 20, 2023	9.020	9.160	8.980	9.010	203,963	-0.06(-0.66%)
Apr 19, 2023	9.110	9.140	9.050	9.070	185,903	-0.09(-0.98%)
Apr 18, 2023	9.390	9.500	9.030	9.160	202,588	-0.21(-2.24%)
Apr 17, 2023	9.170	9.400	9.050	9.370	139,862	+0.18(+1.96%)
Apr 14, 2023	9.090	9.684	9.000	9.190	405,235	+0.03(+0.33%)
Apr 13, 2023	9.100	9.340	9.100	9.160	163,413	+0.00(+0.00%)
Apr 12, 2023	9.410	9.495	9.020	9.160	269,400	-0.12(-1.29%)
Apr 11, 2023	9.510	9.906	9.250	9.280	227,913	-0.18(-1.90%)
Apr 10, 2023	9.480	9.530	9.282	9.460	235,520	-0.05(-0.53%)
Apr 06, 2023	9.560	9.655	9.270	9.510	165,188	-0.07(-0.73%)
Apr 05, 2023	9.700	9.760	9.487	9.580	237,202	-0.23(-2.34%)
Apr 04, 2023	9.990	10.07	9.710	9.810	170,482	-0.21(-2.10%)
Apr 03, 2023	10.20	10.30	9.770	10.02	196,121	-0.16(-1.57%)
Mar 31, 2023	9.610	10.21	9.570	10.18	336,242	+0.64(+6.71%)
Mar 30, 2023	9.820	9.990	9.540	9.540	268,721	-0.14(-1.45%)
Mar 29, 2023	9.250	9.770	9.250	9.680	637,127	+0.53(+5.79%)
Mar 28, 2023	9.400	9.420	9.110	9.150	835,466	-0.28(-2.97%)
Mar 27, 2023	9.610	9.820	9.360	9.430	289,180	-0.07(-0.74%)
Mar 24, 2023	9.510	9.620	9.360	9.500	278,869	-0.13(-1.35%)
Mar 23, 2023	9.650	9.970	9.530	9.630	323,494	+0.04(+0.42%)
Mar 22, 2023	9.810	9.935	9.579	9.590	361,057	-0.13(-1.34%)
Mar 21, 2023	9.870	9.956	9.635	9.720	385,374	+0.07(+0.73%)
Mar 20, 2023	9.990	9.990	9.630	9.650	350,286	-0.24(-2.43%)
Mar 17, 2023	9.890	10.08	9.750	9.890	622,204	-0.11(-1.10%)
Mar 16, 2023	10.13	10.28	9.900	10.00	883,953	-0.28(-2.72%)
Mar 15, 2023	10.36	10.50	10.18	10.28	335,914	-0.32(-3.02%)
Mar 14, 2023	11.02	11.17	10.53	10.60	280,488	-0.08(-0.75%)
Mar 13, 2023	10.68	10.89	10.61	10.68	219,213	-0.25(-2.29%)
Mar 10, 2023	11.34	11.52	10.81	10.93	365,117	-0.45(-3.95%)
Mar 09, 2023	11.31	11.70	11.19	11.38	462,833	+0.12(+1.07%)
Mar 08, 2023	11.23	11.98	11.05	11.26	247,697	+0.07(+0.63%)
Mar 07, 2023	11.26	11.45	10.99	11.19	208,528	-0.07(-0.62%)
Mar 06, 2023	11.64	11.78	11.18	11.26	185,456	-0.32(-2.76%)
Mar 03, 2023	11.52	11.76	11.35	11.58	250,399	+0.17(+1.49%)
Mar 02, 2023	11.18	11.48	10.93	11.41	244,226	+0.14(+1.24%)

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.