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

Nlight Inc (NQ: LASR )

13.15 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 13.70 13.74 13.39 13.50 150,619 -0.26(-1.89%)
Dec 28, 2023 13.88 13.93 13.65 13.76 118,907 -0.15(-1.08%)
Dec 27, 2023 13.88 14.09 13.78 13.91 131,865 +0.09(+0.65%)
Dec 26, 2023 13.69 13.87 13.58 13.82 102,463 +0.23(+1.69%)
Dec 22, 2023 13.62 13.77 13.37 13.59 199,865 +0.10(+0.74%)
Dec 21, 2023 13.26 13.50 13.05 13.49 134,974 +0.48(+3.69%)
Dec 20, 2023 13.22 13.51 12.83 13.01 259,191 -0.35(-2.62%)
Dec 19, 2023 13.64 13.65 13.04 13.36 231,719 -0.15(-1.11%)
Dec 18, 2023 13.95 14.22 13.50 13.51 225,389 -0.36(-2.60%)
Dec 15, 2023 14.72 14.88 13.86 13.87 559,036 -0.78(-5.32%)
Dec 14, 2023 14.42 15.00 14.38 14.65 279,708 +0.49(+3.46%)
Dec 13, 2023 13.76 14.16 13.44 14.16 183,877 +0.45(+3.28%)
Dec 12, 2023 13.57 13.74 13.04 13.71 142,007 +0.06(+0.44%)
Dec 11, 2023 13.46 13.66 13.22 13.65 144,692 +0.11(+0.81%)
Dec 08, 2023 13.20 13.56 13.11 13.54 159,552 +0.34(+2.58%)
Dec 07, 2023 12.71 13.29 12.71 13.20 152,318 +0.44(+3.45%)
Dec 06, 2023 13.07 13.08 12.76 12.76 265,871 -0.26(-2.00%)
Dec 05, 2023 13.50 13.50 12.96 13.02 217,787 -0.51(-3.77%)
Dec 04, 2023 13.29 13.58 13.29 13.53 220,416 +0.10(+0.74%)
Dec 01, 2023 13.18 13.48 12.95 13.43 304,561 +0.21(+1.59%)
Nov 30, 2023 13.48 13.57 13.05 13.22 301,150 -0.29(-2.15%)
Nov 29, 2023 13.51 13.94 13.47 13.51 338,302 +0.02(+0.15%)
Nov 28, 2023 13.59 14.25 13.20 13.49 645,526 +0.54(+4.17%)
Nov 27, 2023 12.00 13.00 11.86 12.95 496,870 +1.56(+13.70%)
Nov 24, 2023 11.40 11.66 11.34 11.39 84,127 -0.06(-0.52%)
Nov 22, 2023 11.30 11.55 11.29 11.45 124,766 +0.29(+2.60%)
Nov 21, 2023 11.20 11.28 10.99 11.16 173,267 -0.19(-1.67%)
Nov 20, 2023 11.25 11.51 11.20 11.35 271,538 +0.07(+0.62%)
Nov 17, 2023 11.02 11.64 10.86 11.28 454,171 +0.36(+3.30%)
Nov 16, 2023 11.29 11.29 10.77 10.92 310,425 -0.46(-4.04%)
Nov 15, 2023 11.29 11.62 11.25 11.38 292,786 +0.17(+1.52%)
Nov 14, 2023 10.88 11.23 10.81 11.21 398,301 +0.70(+6.66%)
Nov 13, 2023 10.31 10.60 10.14 10.51 270,878 +0.11(+1.06%)
Nov 10, 2023 10.06 10.48 9.990 10.40 357,596 +0.38(+3.79%)
Nov 09, 2023 9.550 10.18 9.520 10.02 500,320 +0.54(+5.70%)
Nov 08, 2023 9.400 9.690 9.240 9.480 204,876 +0.09(+0.96%)
Nov 07, 2023 9.260 9.420 9.090 9.390 277,067 +0.09(+0.97%)
Nov 06, 2023 9.210 9.630 9.065 9.300 344,349 +0.15(+1.64%)
Nov 03, 2023 8.760 9.380 8.760 9.150 396,387 +0.48(+5.54%)
Nov 02, 2023 8.510 8.780 8.510 8.670 300,131 +0.33(+3.96%)
Nov 01, 2023 8.330 8.350 8.140 8.340 235,553 +0.01(+0.12%)
Oct 31, 2023 8.270 8.360 8.130 8.330 216,225 +0.08(+0.97%)
Oct 30, 2023 8.330 8.400 8.230 8.250 150,508 -0.02(-0.24%)
Oct 27, 2023 8.250 8.310 8.130 8.270 160,296 +0.04(+0.49%)
Oct 26, 2023 8.340 8.470 8.160 8.230 161,749 -0.05(-0.60%)
Oct 25, 2023 8.550 8.550 8.190 8.280 281,285 -0.29(-3.38%)
Oct 24, 2023 8.830 8.910 8.540 8.570 247,788 -0.16(-1.83%)
Oct 23, 2023 8.910 9.089 8.700 8.730 212,216 -0.26(-2.89%)
Oct 20, 2023 9.180 9.350 8.960 8.990 205,031 -0.18(-1.96%)
Oct 19, 2023 9.430 9.470 9.110 9.170 159,566 -0.26(-2.76%)
Oct 18, 2023 9.640 9.656 9.390 9.430 151,544 -0.34(-3.48%)
Oct 17, 2023 9.470 9.840 9.470 9.770 230,410 +0.20(+2.09%)
Oct 16, 2023 9.350 9.670 9.310 9.570 155,532 +0.30(+3.24%)
Oct 13, 2023 9.550 9.550 9.260 9.270 157,194 -0.30(-3.13%)
Oct 12, 2023 9.900 9.900 9.520 9.570 143,262 -0.31(-3.14%)
Oct 11, 2023 10.04 10.09 9.870 9.880 122,637 -0.16(-1.59%)
Oct 10, 2023 9.910 10.11 9.785 10.04 134,403 +0.21(+2.14%)
Oct 09, 2023 9.790 9.980 9.690 9.830 139,636 -0.09(-0.91%)
Oct 06, 2023 9.940 10.01 9.870 9.920 118,680 -0.10(-1.00%)
Oct 05, 2023 10.12 10.12 9.865 10.02 249,651 -0.12(-1.18%)
Oct 04, 2023 10.16 10.23 10.04 10.14 154,769 -0.01(-0.10%)
Oct 03, 2023 10.26 10.51 10.10 10.15 189,454 -0.16(-1.55%)
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.