Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nlight Inc (NQ: LASR )

12.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 11.35 11.59 10.70 10.77 590,388 -0.65(-5.69%)
Oct 28, 2022 10.87 11.53 10.73 11.42 287,487 +0.70(+6.53%)
Oct 27, 2022 10.54 10.86 10.40 10.72 185,489 +0.26(+2.49%)
Oct 26, 2022 10.38 10.88 10.20 10.46 196,399 +0.09(+0.87%)
Oct 25, 2022 9.950 10.61 9.950 10.37 239,385 +0.45(+4.54%)
Oct 24, 2022 10.17 10.17 9.500 9.920 138,540 -0.11(-1.10%)
Oct 21, 2022 9.940 10.47 9.786 10.03 206,702 +0.15(+1.52%)
Oct 20, 2022 9.970 10.50 9.760 9.880 128,465 -0.06(-0.60%)
Oct 19, 2022 10.24 10.33 9.820 9.940 139,280 -0.44(-4.24%)
Oct 18, 2022 10.30 10.49 10.11 10.38 138,866 +0.42(+4.22%)
Oct 17, 2022 9.820 10.13 9.820 9.960 159,514 +0.35(+3.64%)
Oct 14, 2022 9.990 10.07 9.590 9.610 162,860 -0.29(-2.93%)
Oct 13, 2022 8.970 9.960 8.960 9.900 226,469 +0.64(+6.91%)
Oct 12, 2022 9.340 9.420 9.210 9.260 254,126 -0.12(-1.28%)
Oct 11, 2022 9.350 9.570 9.210 9.380 230,700 -0.04(-0.42%)
Oct 10, 2022 9.470 9.570 9.210 9.420 234,153 -0.07(-0.74%)
Oct 07, 2022 10.00 10.28 9.405 9.490 170,478 -0.74(-7.23%)
Oct 06, 2022 10.33 10.59 10.08 10.23 104,796 -0.21(-2.01%)
Oct 05, 2022 10.34 10.55 10.21 10.44 147,454 -0.10(-0.95%)
Oct 04, 2022 10.07 10.58 10.07 10.54 235,995 +0.78(+7.99%)
Oct 03, 2022 9.530 9.870 9.410 9.760 170,296 +0.31(+3.28%)
Sep 30, 2022 9.610 9.860 9.430 9.450 195,756 -0.26(-2.68%)
Sep 29, 2022 9.830 9.900 9.600 9.710 204,784 -0.34(-3.38%)
Sep 28, 2022 9.650 10.14 9.650 10.05 262,123 +0.38(+3.93%)
Sep 27, 2022 9.740 9.954 9.490 9.670 174,530 +0.07(+0.73%)
Sep 26, 2022 9.810 9.980 9.535 9.600 196,749 -0.21(-2.14%)
Sep 23, 2022 9.840 9.920 9.410 9.810 415,894 -0.26(-2.58%)
Sep 22, 2022 10.66 10.66 10.01 10.07 355,778 -0.58(-5.45%)
Sep 21, 2022 10.57 11.00 10.55 10.65 242,550 +0.18(+1.72%)
Sep 20, 2022 10.40 10.50 10.24 10.47 164,999 -0.03(-0.29%)
Sep 19, 2022 10.30 10.59 10.30 10.50 189,986 -0.02(-0.19%)
Sep 16, 2022 10.86 10.86 10.49 10.52 770,457 -0.44(-4.01%)
Sep 15, 2022 11.09 11.38 10.95 10.96 439,909 -0.24(-2.14%)
Sep 14, 2022 11.01 11.31 10.95 11.20 541,631 +0.15(+1.36%)
Sep 13, 2022 11.42 11.84 11.04 11.05 420,092 -0.96(-7.99%)
Sep 12, 2022 12.35 12.47 12.00 12.01 243,555 -0.28(-2.28%)
Sep 09, 2022 12.46 12.70 12.26 12.29 183,861 -0.01(-0.08%)
Sep 08, 2022 11.84 12.34 11.68 12.30 183,861 +0.22(+1.82%)
Sep 07, 2022 11.40 12.14 11.40 12.08 162,798 +0.59(+5.13%)
Sep 06, 2022 11.59 12.04 11.21 11.49 183,181 -0.09(-0.78%)
Sep 02, 2022 11.80 12.03 11.47 11.58 201,370 -0.10(-0.86%)
Sep 01, 2022 12.20 12.23 11.40 11.68 330,476 -0.81(-6.49%)
Aug 31, 2022 12.67 12.91 12.36 12.49 495,935 -0.19(-1.50%)
Aug 30, 2022 12.71 13.20 12.49 12.68 249,301 +0.05(+0.40%)
Aug 29, 2022 12.46 13.06 12.46 12.63 307,914 -0.10(-0.79%)
Aug 26, 2022 13.25 13.33 12.61 12.73 252,046 -0.53(-4.00%)
Aug 25, 2022 12.69 13.35 12.69 13.26 288,108 +0.52(+4.08%)
Aug 24, 2022 12.00 12.84 11.92 12.74 312,650 +0.77(+6.43%)
Aug 23, 2022 11.74 12.41 11.74 11.97 172,435 +0.09(+0.76%)
Aug 22, 2022 12.33 12.52 11.82 11.88 180,499 -0.57(-4.58%)
Aug 19, 2022 13.03 13.14 12.33 12.45 221,920 -0.85(-6.39%)
Aug 18, 2022 12.87 13.40 12.83 13.30 311,534 +0.32(+2.47%)
Aug 17, 2022 13.73 14.07 12.74 12.98 333,982 -1.13(-8.01%)
Aug 16, 2022 14.29 14.40 13.97 14.11 212,278 -0.23(-1.60%)
Aug 15, 2022 13.21 14.36 13.21 14.34 277,687 +1.12(+8.47%)
Aug 12, 2022 12.80 13.28 12.70 13.22 290,522 +0.42(+3.28%)
Aug 11, 2022 13.24 13.27 12.58 12.80 344,571 -0.09(-0.70%)
Aug 10, 2022 11.93 13.00 11.90 12.89 488,288 +1.21(+10.36%)
Aug 09, 2022 12.43 12.46 11.58 11.68 563,900 -1.04(-8.18%)
Aug 08, 2022 12.90 13.07 12.48 12.72 257,773 -0.01(-0.08%)
Aug 05, 2022 12.34 13.06 11.94 12.73 324,845 -0.35(-2.68%)
Aug 04, 2022 13.15 13.32 12.95 13.08 287,268 +0.06(+0.46%)
Aug 03, 2022 12.50 13.03 12.37 13.02 118,320 +0.65(+5.25%)
Aug 02, 2022 12.15 12.64 12.15 12.37 205,988 +0.11(+0.90%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.