Historical Data for nLIGHT Inc. (LASR)

$ 21.15   0.32 (+1.54%) Volume: 219.63k 4:00 PM EST Jan 23, 2020
After Hours:  $ 21.15 0.00 (0.00%) Volume: 17.06k 5:02 PM EST Jan 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 21.05 21.35 20.67 21.15 219.63k 0.32 1.54% 21.15 4.64m 1,555
01/22/20 21.30 21.4383 20.68 20.83 144.05k -0.46 -2.16% 20.83 3.03m 2,423
01/21/20 21.32 21.71 21.23 21.29 168.7k -0.23 -1.07% 21.29 3.61m 1,547
01/17/20 21.89 21.97 21.40 21.52 310.67k -0.13 -0.60% 21.52 6.73m 2,336
01/16/20 21.36 21.90 21.36 21.65 336.4k 0.52 2.46% 21.65 7.29m 2,961
01/15/20 20.93 21.445 20.875 21.13 339.37k 0.05 0.24% 21.13 7.18m 4,033
01/14/20 20.99 21.62 20.95 21.08 238.98k 0.12 0.57% 21.08 5.08m 2,485
01/13/20 20.56 20.98 20.47 20.96 350.1k 0.56 2.75% 20.96 7.23m 2,930
01/10/20 20.86 21.11 20.0571 20.40 309.73k -0.49 -2.35% 20.40 6.31m 3,043
01/09/20 21.55 21.70 20.88 20.89 310.97k -0.41 -1.92% 20.89 6.59m 3,128
01/08/20 20.61 21.60 20.17 21.30 475.45k 0.93 4.57% 21.30 10.09m 3,479
01/07/20 19.98 20.75 19.86 20.37 245.43k 0.31 1.55% 20.37 4.99m 2,967
01/06/20 19.56 20.295 19.18 20.06 319.58k 0.26 1.31% 20.06 6.38m 2,590
01/03/20 19.90 20.18 19.75 19.80 140.72k -0.42 -2.08% 19.80 2.8m 1,531
01/02/20 20.50 20.54 19.93 20.22 239.42k -0.06 -0.30% 20.22 4.86m 2,154
12/31/19 19.93 20.675 19.93 20.28 196.42k 0.22 1.10% 20.28 4.01m 1,987
12/30/19 19.85 20.34 19.2649 20.06 236.17k 0.35 1.78% 20.06 4.71m 2,375
12/27/19 20.08 20.08 19.62 19.71 113.18k -0.28 -1.40% 19.71 2.24m 1,091
12/26/19 19.61 20.00 19.24 19.99 162.61k 0.57 2.94% 19.99 3.23m 1,626
12/24/19 19.59 19.675 19.06 19.42 166.61k -0.12 -0.61% 19.42 3.22m 1,397