Historical Data for nLIGHT Inc. (LASR)

$ 24.64   -0.17 (-0.69%) Volume: 12.58k 10:27 AM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 24.78 24.845 24.46 24.64 12.58k -0.17 -0.69% 24.64 309.9k 188
08/12/20 24.82 25.26 24.09 24.81 128.43k 0.17 0.69% 24.81 3.18m 2,214
08/11/20 24.54 25.19 24.42 24.64 293.01k 0.42 1.73% 24.64 7.28m 3,301
08/10/20 25.21 25.31 24.01 24.22 220.11k -1.04 -4.12% 24.22 5.41m 2,849
08/07/20 25.14 25.70 24.40 25.26 328.92k 0.02 0.08% 25.26 8.25m 4,402
08/06/20 23.72 26.23 23.72 25.24 400.3k 1.46 6.14% 25.24 10.14m 5,424
08/05/20 23.58 24.15 23.05 23.78 311.69k 0.21 0.89% 23.78 7.37m 4,574
08/04/20 24.05 24.05 22.97 23.57 239.07k -0.44 -1.83% 23.57 5.62m 2,881
08/03/20 23.40 24.15 23.16 24.01 198.28k 0.84 3.63% 24.01 4.74m 3,054
07/31/20 22.75 23.21 21.97 23.17 179.23k 0.46 2.03% 23.17 4.09m 2,471
07/30/20 22.21 23.19 22.01 22.71 443.74k 0.15 0.66% 22.71 10.07m 5,010
07/29/20 22.21 22.95 22.15 22.56 337.71k 0.56 2.55% 22.56 7.63m 3,265
07/28/20 22.39 22.71 21.90 22.00 127.56k -0.52 -2.31% 22.00 2.82m 1,722
07/27/20 22.11 22.79 21.67 22.52 175.11k 0.51 2.32% 22.52 3.93m 2,006
07/24/20 22.53 22.75 21.62 22.01 303.56k -0.79 -3.46% 22.01 6.69m 1,903
07/23/20 23.24 24.07 22.76 22.80 678.47k -0.21 -0.91% 22.80 15.82m 4,498
07/22/20 22.87 23.16 22.73 23.01 139.62k 0.07 0.31% 23.01 3.2m 2,004
07/21/20 23.87 23.97 22.56 22.94 232.22k -0.54 -2.30% 22.94 5.35m 2,429
07/20/20 22.32 23.53 22.08 23.48 501k 0.99 4.40% 23.48 11.5m 3,614
07/17/20 21.57 22.71 21.44 22.49 175.35k 0.99 4.60% 22.49 3.93m 2,816
07/16/20 22.92 22.92 21.06 21.50 232.37k -1.49 -6.48% 21.50 5.04m 2,960
07/15/20 22.74 23.25 22.36 22.99 486.46k 0.45 2.00% 22.99 11.09m 2,941
07/14/20 22.45 22.54 21.3101 22.54 170.99k -0.11 -0.49% 22.54 3.8m 2,440
07/13/20 23.04 23.97 22.605 22.65 714.26k -0.04 -0.18% 22.65 16.54m 5,564