Historical Data for nLIGHT Inc. (LASR)

$ 13.83   0.82 (+6.30%) Volume: 259.16k 4:00 PM EDT 9-Apr-2020
After Hours:  $ 13.83 0.00 (0.00%) Volume: 3.56k 4:00 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 13.27 13.94 13.03 13.83 259.16k 0.82 6.30% 13.83 3.51m 3,068
04/08/20 12.29 13.3565 12.19 13.01 454.88k 0.91 7.52% 13.01 5.89m 3,124
04/07/20 10.94 12.37 10.48 12.10 589.28k 1.68 16.12% 12.10 6.72m 2,584
04/06/20 9.87 10.64 9.87 10.42 915.47k 1.03 10.97% 10.42 9.41m 3,933
04/03/20 9.41 9.87 9.18 9.39 224.49k -0.16 -1.68% 9.39 2.1m 1,939
04/02/20 9.68 10.16 9.50 9.55 449.82k -0.31 -3.14% 9.55 4.37m 2,517
04/01/20 10.08 10.51 9.79 9.86 265.16k -0.63 -6.01% 9.86 2.65m 2,696
03/31/20 10.82 11.11 10.28 10.49 275.31k -0.36 -3.32% 10.49 2.93m 2,593
03/30/20 11.21 11.45 10.67 10.85 242.82k -0.43 -3.81% 10.85 2.66m 2,172
03/27/20 11.81 11.88 10.99 11.28 140.81k -1.13 -9.11% 11.28 1.61m 1,392
03/26/20 12.32 12.78 11.9084 12.41 228.97k 0.20 1.64% 12.41 2.84m 1,888
03/25/20 10.69 12.50 10.35 12.21 503.27k 1.61 15.19% 12.21 5.86m 3,661
03/24/20 10.19 11.08 9.695 10.60 699.34k 1.11 11.70% 10.60 7.34m 4,142
03/23/20 10.16 10.29 9.035 9.49 358.22k -0.55 -5.48% 9.49 3.44m 4,470
03/20/20 11.96 12.30 9.985 10.04 623.49k -1.68 -14.33% 10.04 6.77m 4,702
03/19/20 11.53 12.80 11.02 11.72 413.21k 0.15 1.30% 11.72 5m 3,506
03/18/20 12.31 13.05 11.40 11.57 283.3k -1.65 -12.48% 11.57 3.38m 3,281
03/17/20 11.96 13.855 11.41 13.22 430.38k 1.60 13.77% 13.22 5.54m 3,973
03/16/20 9.98 12.23 9.98 11.62 275.74k -0.82 -6.59% 11.62 3.18m 2,824
03/13/20 11.58 12.50 10.50 12.44 388.58k 1.88 17.80% 12.44 4.52m 3,741
03/12/20 11.16 11.62 10.5225 10.56 297.88k -1.66 -13.58% 10.56 3.26m 2,859
03/11/20 12.73 13.16 11.97 12.22 222.13k -1.03 -7.77% 12.22 2.75m 2,338
03/10/20 14.14 14.41 12.82 13.25 205.2k -0.20 -1.49% 13.25 2.72m 2,418
03/09/20 13.70 14.36 13.255 13.45 337.29k -1.44 -9.67% 13.45 4.62m 2,747