Nlight Inc (NQ: LASR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	12.91	13.38	12.89	12.91	409,724	-0.14(-1.07%)
Oct 29, 2024	13.12	13.47	12.96	13.05	439,959	-0.18(-1.36%)
Oct 28, 2024	10.64	13.56	10.62	13.23	1,703,773	+2.90(+28.07%)
Oct 25, 2024	10.40	10.59	10.33	10.33	138,890	+0.03(+0.29%)
Oct 24, 2024	10.72	10.78	10.30	10.30	157,937	-0.34(-3.20%)
Oct 23, 2024	10.72	10.87	10.50	10.64	207,038	-0.14(-1.30%)
Oct 22, 2024	11.01	11.05	10.77	10.78	153,571	-0.32(-2.88%)
Oct 21, 2024	10.96	11.16	10.88	11.10	174,389	+0.08(+0.73%)
Oct 18, 2024	11.27	11.34	10.95	11.02	183,271	-0.21(-1.87%)
Oct 17, 2024	11.27	11.36	11.00	11.23	261,393	-0.02(-0.18%)
Oct 16, 2024	11.44	11.49	11.17	11.25	144,649	-0.05(-0.44%)
Oct 15, 2024	11.40	11.56	11.27	11.30	228,968	-0.15(-1.31%)
Oct 14, 2024	11.50	11.56	11.31	11.45	147,602	+0.01(+0.09%)
Oct 11, 2024	10.77	11.53	10.75	11.44	380,070	+0.61(+5.63%)
Oct 10, 2024	10.88	11.00	10.80	10.83	213,583	-0.21(-1.90%)
Oct 09, 2024	11.12	11.26	11.01	11.04	162,389	-0.10(-0.90%)
Oct 08, 2024	11.07	11.30	10.97	11.14	284,093	+0.08(+0.72%)
Oct 07, 2024	11.01	11.15	10.94	11.06	312,434	+0.03(+0.27%)
Oct 04, 2024	10.95	11.10	10.82	11.03	287,787	+0.27(+2.51%)
Oct 03, 2024	10.74	11.18	10.65	10.76	351,573	+0.25(+2.38%)
Oct 02, 2024	10.30	10.53	10.25	10.51	208,849	+0.18(+1.74%)
Oct 01, 2024	10.65	10.65	10.26	10.33	313,242	-0.36(-3.37%)
Sep 30, 2024	10.77	11.01	10.58	10.69	234,071	-0.14(-1.29%)
Sep 27, 2024	10.81	10.96	10.70	10.83	300,123	+0.13(+1.21%)
Sep 26, 2024	10.59	10.80	10.40	10.70	508,782	+0.29(+2.79%)
Sep 25, 2024	10.54	10.61	10.34	10.41	354,514	-0.12(-1.14%)
Sep 24, 2024	10.51	10.76	10.43	10.53	824,699	+0.11(+1.06%)
Sep 23, 2024	10.73	10.82	10.41	10.42	440,597	-0.24(-2.25%)
Sep 20, 2024	10.88	10.88	10.65	10.66	676,461	-0.20(-1.84%)
Sep 19, 2024	10.95	11.04	10.64	10.86	633,473	+0.27(+2.55%)
Sep 18, 2024	10.65	10.90	10.49	10.59	398,817	-0.06(-0.56%)
Sep 17, 2024	10.72	10.85	10.56	10.65	332,663	-0.04(-0.37%)
Sep 16, 2024	10.87	10.90	10.52	10.69	312,395	-0.21(-1.93%)
Sep 13, 2024	10.77	10.96	10.70	10.90	213,113	+0.24(+2.25%)
Sep 12, 2024	10.73	10.74	10.48	10.66	173,645	+0.02(+0.19%)
Sep 11, 2024	10.51	10.69	10.40	10.64	221,951	+0.11(+1.04%)
Sep 10, 2024	10.48	10.56	10.42	10.53	214,210	+0.05(+0.48%)
Sep 09, 2024	10.52	10.59	10.34	10.48	205,205	-0.02(-0.19%)
Sep 06, 2024	10.91	11.03	10.45	10.50	318,843	-0.49(-4.46%)
Sep 05, 2024	11.18	11.22	10.95	10.99	185,938	-0.17(-1.52%)
Sep 04, 2024	11.03	11.26	10.96	11.16	243,784	+0.05(+0.45%)
Sep 03, 2024	11.82	11.82	11.03	11.11	253,902	-0.83(-6.95%)
Aug 30, 2024	11.95	12.06	11.78	11.94	186,135	+0.05(+0.42%)
Aug 29, 2024	11.81	12.14	11.71	11.89	137,796	+0.21(+1.80%)
Aug 28, 2024	11.54	11.69	11.35	11.68	138,972	+0.08(+0.69%)
Aug 27, 2024	11.54	11.65	11.34	11.60	168,833	-0.08(-0.68%)
Aug 26, 2024	11.76	11.78	11.60	11.68	148,155	+0.00(+0.00%)
Aug 23, 2024	11.60	11.94	11.58	11.68	269,132	+0.17(+1.48%)
Aug 22, 2024	11.88	11.94	11.49	11.51	285,252	-0.38(-3.20%)
Aug 21, 2024	11.66	12.02	11.66	11.89	159,952	+0.22(+1.89%)
Aug 20, 2024	11.71	11.80	11.55	11.67	120,865	-0.05(-0.43%)
Aug 19, 2024	11.61	11.73	11.40	11.72	134,156	+0.10(+0.86%)
Aug 16, 2024	11.44	11.69	11.34	11.62	188,203	+0.17(+1.48%)
Aug 15, 2024	11.44	11.65	11.11	11.45	236,319	+0.38(+3.43%)
Aug 14, 2024	11.24	11.29	10.98	11.07	160,129	-0.10(-0.90%)
Aug 13, 2024	10.79	11.17	10.70	11.17	172,212	+0.47(+4.39%)
Aug 12, 2024	10.63	10.89	10.55	10.70	178,887	+0.07(+0.66%)
Aug 09, 2024	10.86	10.86	10.54	10.63	263,152	-0.23(-2.12%)
Aug 08, 2024	10.81	10.94	10.70	10.86	561,229	+0.24(+2.26%)
Aug 07, 2024	10.86	10.91	10.52	10.62	248,116	+0.02(+0.19%)
Aug 06, 2024	10.68	10.85	10.50	10.60	256,186	-0.08(-0.75%)
Aug 05, 2024	9.800	11.11	9.800	10.68	408,450	-0.21(-1.93%)
Aug 02, 2024	12.56	12.71	10.84	10.89	524,370	-0.33(-2.94%)

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.