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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 8.270 8.360 8.130 8.330 216,225 +0.08(+0.97%)
Oct 30, 2023 8.330 8.400 8.230 8.250 150,508 -0.02(-0.24%)
Oct 27, 2023 8.250 8.310 8.130 8.270 160,296 +0.04(+0.49%)
Oct 26, 2023 8.340 8.470 8.160 8.230 161,749 -0.05(-0.60%)
Oct 25, 2023 8.550 8.550 8.190 8.280 281,285 -0.29(-3.38%)
Oct 24, 2023 8.830 8.910 8.540 8.570 247,788 -0.16(-1.83%)
Oct 23, 2023 8.910 9.089 8.700 8.730 212,216 -0.26(-2.89%)
Oct 20, 2023 9.180 9.350 8.960 8.990 205,031 -0.18(-1.96%)
Oct 19, 2023 9.430 9.470 9.110 9.170 159,566 -0.26(-2.76%)
Oct 18, 2023 9.640 9.656 9.390 9.430 151,544 -0.34(-3.48%)
Oct 17, 2023 9.470 9.840 9.470 9.770 230,410 +0.20(+2.09%)
Oct 16, 2023 9.350 9.670 9.310 9.570 155,532 +0.30(+3.24%)
Oct 13, 2023 9.550 9.550 9.260 9.270 157,194 -0.30(-3.13%)
Oct 12, 2023 9.900 9.900 9.520 9.570 143,262 -0.31(-3.14%)
Oct 11, 2023 10.04 10.09 9.870 9.880 122,637 -0.16(-1.59%)
Oct 10, 2023 9.910 10.11 9.785 10.04 134,403 +0.21(+2.14%)
Oct 09, 2023 9.790 9.980 9.690 9.830 139,636 -0.09(-0.91%)
Oct 06, 2023 9.940 10.01 9.870 9.920 118,680 -0.10(-1.00%)
Oct 05, 2023 10.12 10.12 9.865 10.02 249,651 -0.12(-1.18%)
Oct 04, 2023 10.16 10.23 10.04 10.14 154,769 -0.01(-0.10%)
Oct 03, 2023 10.26 10.51 10.10 10.15 189,454 -0.16(-1.55%)
Oct 02, 2023 10.33 10.46 10.19 10.31 128,497 -0.09(-0.87%)
Sep 29, 2023 10.45 10.54 10.30 10.40 202,328 +0.04(+0.39%)
Sep 28, 2023 10.26 10.50 10.26 10.36 139,408 +0.10(+0.97%)
Sep 27, 2023 10.31 10.46 10.05 10.26 287,364 -0.01(-0.10%)
Sep 26, 2023 10.20 10.35 10.20 10.27 148,911 +0.01(+0.10%)
Sep 25, 2023 10.17 10.39 10.22 10.26 139,457 +0.00(+0.00%)
Sep 22, 2023 10.32 10.47 10.26 10.26 115,745 -0.04(-0.39%)
Sep 21, 2023 10.23 10.44 10.18 10.30 150,276 -0.07(-0.68%)
Sep 20, 2023 10.57 10.68 10.36 10.37 138,925 -0.10(-0.96%)
Sep 19, 2023 10.56 10.79 10.34 10.47 144,553 -0.08(-0.76%)
Sep 18, 2023 10.58 10.68 10.39 10.55 121,653 -0.08(-0.75%)
Sep 15, 2023 10.59 10.66 10.41 10.63 315,314 +0.11(+1.05%)
Sep 14, 2023 10.33 10.65 10.20 10.52 167,725 +0.21(+2.04%)
Sep 13, 2023 10.22 10.32 10.08 10.31 151,608 +0.11(+1.08%)
Sep 12, 2023 10.61 10.63 10.20 10.20 112,115 -0.39(-3.68%)
Sep 11, 2023 10.74 10.74 10.46 10.59 139,425 -0.09(-0.84%)
Sep 08, 2023 11.04 11.04 10.67 10.68 145,142 -0.36(-3.26%)
Sep 07, 2023 10.99 11.09 10.74 11.04 179,535 -0.09(-0.81%)
Sep 06, 2023 11.21 11.41 10.94 11.13 86,636 -0.07(-0.62%)
Sep 05, 2023 11.34 11.34 11.03 11.20 122,166 -0.26(-2.27%)
Sep 01, 2023 11.53 11.69 11.44 11.46 133,580 +0.05(+0.44%)
Aug 31, 2023 11.45 11.81 11.32 11.41 244,792 +0.02(+0.18%)
Aug 30, 2023 11.06 11.51 10.74 11.39 148,669 +0.27(+2.43%)
Aug 29, 2023 11.10 11.28 11.04 11.12 131,223 -0.02(-0.18%)
Aug 28, 2023 10.85 11.19 10.85 11.14 160,523 +0.30(+2.77%)
Aug 25, 2023 10.80 10.99 10.67 10.84 112,072 +0.04(+0.37%)
Aug 24, 2023 11.01 11.08 10.78 10.80 172,611 -0.24(-2.17%)
Aug 23, 2023 10.91 11.12 10.91 11.04 135,242 +0.16(+1.47%)
Aug 22, 2023 10.88 10.96 10.80 10.88 121,527 +0.08(+0.74%)
Aug 21, 2023 11.04 11.04 10.79 10.80 153,202 -0.23(-2.09%)
Aug 18, 2023 10.87 11.31 10.87 11.03 197,998 +0.00(+0.00%)
Aug 17, 2023 10.83 11.08 10.74 11.03 278,044 +0.20(+1.85%)
Aug 16, 2023 11.00 11.05 10.80 10.83 244,348 -0.25(-2.26%)
Aug 15, 2023 10.93 11.21 10.93 11.08 148,497 +0.07(+0.64%)
Aug 14, 2023 10.77 11.04 10.68 11.01 248,569 +0.21(+1.94%)
Aug 11, 2023 10.81 10.89 10.75 10.80 176,584 -0.07(-0.64%)
Aug 10, 2023 10.98 11.02 10.75 10.87 227,730 -0.06(-0.55%)
Aug 09, 2023 11.13 11.16 10.70 10.93 220,796 -0.19(-1.71%)
Aug 08, 2023 11.42 11.48 11.02 11.12 208,661 -0.48(-4.14%)
Aug 07, 2023 11.82 11.82 11.36 11.60 275,392 -0.23(-1.94%)
Aug 04, 2023 12.47 12.87 11.74 11.83 492,406 -1.68(-12.44%)
Aug 03, 2023 13.24 13.56 13.24 13.51 189,468 +0.01(+0.07%)
Aug 02, 2023 13.77 13.77 13.22 13.50 269,537 -0.47(-3.36%)
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.