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

Nlight Inc (NQ: LASR )

12.05 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 15.53 15.74 15.41 15.42 186,170 +0.05(+0.33%)
Jun 29, 2023 15.14 15.61 15.14 15.37 180,391 +0.22(+1.45%)
Jun 28, 2023 14.89 15.18 14.84 15.15 175,006 +0.11(+0.73%)
Jun 27, 2023 14.78 15.17 14.44 15.04 127,037 +0.32(+2.17%)
Jun 26, 2023 15.04 15.23 14.70 14.72 163,418 -0.40(-2.65%)
Jun 23, 2023 15.09 15.25 14.70 15.12 391,617 -0.27(-1.75%)
Jun 22, 2023 15.63 15.84 15.31 15.39 185,117 -0.32(-2.04%)
Jun 21, 2023 15.17 15.91 14.69 15.71 444,377 +0.40(+2.61%)
Jun 20, 2023 15.04 15.33 14.37 15.31 232,379 +0.02(+0.13%)
Jun 16, 2023 15.01 15.41 14.80 15.29 574,198 +0.29(+1.93%)
Jun 15, 2023 14.51 15.00 14.23 15.00 178,280 +0.34(+2.32%)
Jun 14, 2023 14.63 14.84 14.49 14.66 199,821 -0.01(-0.07%)
Jun 13, 2023 14.91 14.95 13.42 14.67 172,259 -0.15(-1.01%)
Jun 12, 2023 14.44 14.87 14.44 14.82 144,936 +0.41(+2.85%)
Jun 09, 2023 14.65 14.76 14.37 14.41 101,670 -0.27(-1.84%)
Jun 08, 2023 14.74 14.83 14.46 14.68 174,871 -0.12(-0.81%)
Jun 07, 2023 14.40 14.95 14.24 14.80 267,702 +0.56(+3.93%)
Jun 06, 2023 13.89 14.40 13.76 14.24 202,697 +0.27(+1.93%)
Jun 05, 2023 14.11 14.15 13.59 13.97 210,771 -0.36(-2.51%)
Jun 02, 2023 13.92 14.36 13.64 14.33 280,542 +0.30(+2.14%)
Jun 01, 2023 14.32 14.32 13.37 14.03 225,003 -0.38(-2.64%)
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%)
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.