Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nlight Inc (NQ: LASR )

12.93 -0.22 (-1.71%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.770 10.22 9.770 10.14 140,000 +0.22(+2.22%)
Dec 29, 2022 9.520 9.930 9.410 9.920 169,822 +0.51(+5.42%)
Dec 28, 2022 9.520 9.670 9.360 9.410 300,539 -0.13(-1.36%)
Dec 27, 2022 9.780 9.780 9.467 9.540 121,602 -0.26(-2.65%)
Dec 23, 2022 9.860 10.03 9.678 9.800 253,914 -0.19(-1.90%)
Dec 22, 2022 9.590 10.11 9.460 9.990 378,996 +0.26(+2.67%)
Dec 21, 2022 9.770 9.940 9.620 9.730 129,335 +0.02(+0.21%)
Dec 20, 2022 9.570 10.08 9.520 9.710 132,115 +0.10(+1.04%)
Dec 19, 2022 9.720 10.02 9.590 9.610 211,867 -0.17(-1.74%)
Dec 16, 2022 9.680 9.900 9.590 9.780 509,545 -0.09(-0.91%)
Dec 15, 2022 10.87 11.05 9.540 9.870 680,656 -1.48(-13.04%)
Dec 14, 2022 11.04 11.70 11.04 11.35 350,975 +0.20(+1.79%)
Dec 13, 2022 11.06 11.20 10.64 11.15 241,348 +0.59(+5.59%)
Dec 12, 2022 10.55 10.80 10.39 10.56 322,221 -0.04(-0.38%)
Dec 09, 2022 10.79 11.00 10.52 10.60 183,906 -0.30(-2.75%)
Dec 08, 2022 10.68 10.91 10.31 10.90 501,952 +0.20(+1.87%)
Dec 07, 2022 10.51 10.87 10.36 10.70 402,490 +0.11(+1.04%)
Dec 06, 2022 10.75 10.80 10.42 10.59 155,162 -0.17(-1.58%)
Dec 05, 2022 11.04 11.04 10.59 10.76 125,488 -0.40(-3.58%)
Dec 02, 2022 10.89 11.27 10.67 11.16 126,163 -0.03(-0.27%)
Dec 01, 2022 10.97 11.31 10.81 11.19 187,385 +0.33(+3.04%)
Nov 30, 2022 10.50 10.89 10.26 10.86 259,029 +0.42(+4.02%)
Nov 29, 2022 10.31 10.58 10.31 10.44 204,409 +0.13(+1.26%)
Nov 28, 2022 10.48 10.51 10.25 10.31 159,364 -0.24(-2.27%)
Nov 25, 2022 10.85 10.86 10.55 10.55 37,231 -0.30(-2.76%)
Nov 23, 2022 10.53 10.85 10.24 10.85 135,929 +0.38(+3.63%)
Nov 22, 2022 10.69 10.74 10.02 10.47 180,309 -0.24(-2.24%)
Nov 21, 2022 10.65 10.89 10.49 10.71 211,021 -0.08(-0.74%)
Nov 18, 2022 11.07 11.10 10.64 10.79 179,340 +0.02(+0.19%)
Nov 17, 2022 10.39 10.80 10.30 10.77 167,586 +0.03(+0.28%)
Nov 16, 2022 11.05 11.06 10.66 10.74 167,540 -0.41(-3.68%)
Nov 15, 2022 11.28 11.37 10.98 11.15 166,602 +0.00(+0.00%)
Nov 14, 2022 11.36 11.40 11.07 11.15 225,370 -0.42(-3.63%)
Nov 11, 2022 10.60 11.66 10.46 11.57 241,628 +1.04(+9.88%)
Nov 10, 2022 10.47 10.53 10.26 10.53 189,406 +0.72(+7.34%)
Nov 09, 2022 9.870 10.00 9.595 9.810 167,375 -0.14(-1.41%)
Nov 08, 2022 9.970 10.25 9.730 9.950 230,663 +0.05(+0.51%)
Nov 07, 2022 9.630 10.37 9.230 9.900 382,282 +0.48(+5.10%)
Nov 04, 2022 9.940 10.49 8.220 9.420 1,278,963 -1.16(-10.96%)
Nov 03, 2022 10.34 10.89 10.05 10.58 191,227 -0.06(-0.56%)
Nov 02, 2022 10.94 10.63 10.64 232,328 -0.25(-2.30%)
Nov 01, 2022 10.99 11.20 10.73 10.89 226,863 +0.12(+1.11%)
Oct 31, 2022 11.35 11.59 10.70 10.77 590,388 -0.65(-5.69%)
Oct 28, 2022 10.87 11.53 10.73 11.42 287,487 +0.70(+6.53%)
Oct 27, 2022 10.54 10.86 10.40 10.72 185,489 +0.26(+2.49%)
Oct 26, 2022 10.38 10.88 10.20 10.46 196,399 +0.09(+0.87%)
Oct 25, 2022 9.950 10.61 9.950 10.37 239,385 +0.45(+4.54%)
Oct 24, 2022 10.17 10.17 9.500 9.920 138,540 -0.11(-1.10%)
Oct 21, 2022 9.940 10.47 9.786 10.03 206,702 +0.15(+1.52%)
Oct 20, 2022 9.970 10.50 9.760 9.880 128,465 -0.06(-0.60%)
Oct 19, 2022 10.24 10.33 9.820 9.940 139,280 -0.44(-4.24%)
Oct 18, 2022 10.30 10.49 10.11 10.38 138,866 +0.42(+4.22%)
Oct 17, 2022 9.820 10.13 9.820 9.960 159,514 +0.35(+3.64%)
Oct 14, 2022 9.990 10.07 9.590 9.610 162,860 -0.29(-2.93%)
Oct 13, 2022 8.970 9.960 8.960 9.900 226,469 +0.64(+6.91%)
Oct 12, 2022 9.340 9.420 9.210 9.260 254,126 -0.12(-1.28%)
Oct 11, 2022 9.350 9.570 9.210 9.380 230,700 -0.04(-0.42%)
Oct 10, 2022 9.470 9.570 9.210 9.420 234,153 -0.07(-0.74%)
Oct 07, 2022 10.00 10.28 9.405 9.490 170,478 -0.74(-7.23%)
Oct 06, 2022 10.33 10.59 10.08 10.23 104,796 -0.21(-2.01%)
Oct 05, 2022 10.34 10.55 10.21 10.44 147,454 -0.10(-0.95%)
Oct 04, 2022 10.07 10.58 10.07 10.54 235,995 +0.78(+7.99%)
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.