Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nlight Inc (NQ: LASR )

13.18 +0.06 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 10.20 10.30 9.770 10.02 196,121 -0.16(-1.57%)
Mar 31, 2023 9.610 10.21 9.570 10.18 336,242 +0.64(+6.71%)
Mar 30, 2023 9.820 9.990 9.540 9.540 268,721 -0.14(-1.45%)
Mar 29, 2023 9.250 9.770 9.250 9.680 637,127 +0.53(+5.79%)
Mar 28, 2023 9.400 9.420 9.110 9.150 835,466 -0.28(-2.97%)
Mar 27, 2023 9.610 9.820 9.360 9.430 289,180 -0.07(-0.74%)
Mar 24, 2023 9.510 9.620 9.360 9.500 278,869 -0.13(-1.35%)
Mar 23, 2023 9.650 9.970 9.530 9.630 323,494 +0.04(+0.42%)
Mar 22, 2023 9.810 9.935 9.579 9.590 361,057 -0.13(-1.34%)
Mar 21, 2023 9.870 9.956 9.635 9.720 385,374 +0.07(+0.73%)
Mar 20, 2023 9.990 9.990 9.630 9.650 350,286 -0.24(-2.43%)
Mar 17, 2023 9.890 10.08 9.750 9.890 622,204 -0.11(-1.10%)
Mar 16, 2023 10.13 10.28 9.900 10.00 883,953 -0.28(-2.72%)
Mar 15, 2023 10.36 10.50 10.18 10.28 335,914 -0.32(-3.02%)
Mar 14, 2023 11.02 11.17 10.53 10.60 280,488 -0.08(-0.75%)
Mar 13, 2023 10.68 10.89 10.61 10.68 219,213 -0.25(-2.29%)
Mar 10, 2023 11.34 11.52 10.81 10.93 365,117 -0.45(-3.95%)
Mar 09, 2023 11.31 11.70 11.19 11.38 462,833 +0.12(+1.07%)
Mar 08, 2023 11.23 11.98 11.05 11.26 247,697 +0.07(+0.63%)
Mar 07, 2023 11.26 11.45 10.99 11.19 208,528 -0.07(-0.62%)
Mar 06, 2023 11.64 11.78 11.18 11.26 185,456 -0.32(-2.76%)
Mar 03, 2023 11.52 11.76 11.35 11.58 250,399 +0.17(+1.49%)
Mar 02, 2023 11.18 11.48 10.93 11.41 244,226 +0.14(+1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.