Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nlight Inc (NQ: LASR )

12.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 11.14 11.44 11.12 11.30 293,051 +0.17(+1.53%)
Feb 27, 2023 11.20 11.40 11.03 11.13 307,499 +0.13(+1.18%)
Feb 24, 2023 10.28 11.25 10.22 11.00 737,648 -1.48(-11.86%)
Feb 23, 2023 12.85 12.85 12.16 12.48 347,607 -0.33(-2.58%)
Feb 22, 2023 12.57 12.85 12.44 12.81 201,101 +0.31(+2.48%)
Feb 21, 2023 13.22 13.35 12.41 12.50 186,621 -1.00(-7.41%)
Feb 17, 2023 13.66 13.66 13.11 13.50 178,359 -0.16(-1.17%)
Feb 16, 2023 13.28 13.85 13.14 13.66 220,188 +0.12(+0.89%)
Feb 15, 2023 12.73 13.62 12.72 13.54 208,230 +0.64(+4.96%)
Feb 14, 2023 12.39 12.99 12.39 12.90 174,998 +0.33(+2.63%)
Feb 13, 2023 12.45 12.70 12.26 12.57 120,500 +0.14(+1.13%)
Feb 10, 2023 12.42 12.58 12.29 12.43 200,391 -0.10(-0.80%)
Feb 09, 2023 12.91 12.95 12.39 12.53 103,882 -0.24(-1.88%)
Feb 08, 2023 12.76 12.91 12.52 12.77 157,181 -0.02(-0.16%)
Feb 07, 2023 12.59 12.94 12.54 12.79 191,932 +0.15(+1.19%)
Feb 06, 2023 12.80 12.98 12.50 12.64 140,773 -0.35(-2.69%)
Feb 03, 2023 12.86 13.18 12.82 12.99 225,287 -0.13(-0.99%)
Feb 02, 2023 13.25 13.54 12.92 13.12 248,435 -0.02(-0.15%)
Feb 01, 2023 12.41 13.30 12.32 13.14 317,281 +0.74(+5.97%)
Jan 31, 2023 12.25 12.61 12.23 12.40 360,100 +0.19(+1.56%)
Jan 30, 2023 12.06 12.27 11.90 12.21 181,037 -0.05(-0.41%)
Jan 27, 2023 12.12 12.36 12.00 12.26 134,386 +0.07(+0.57%)
Jan 26, 2023 12.30 12.55 11.98 12.19 200,780 -0.08(-0.65%)
Jan 25, 2023 11.92 12.28 11.58 12.27 157,925 +0.17(+1.40%)
Jan 24, 2023 12.59 12.71 11.98 12.10 212,390 -0.56(-4.42%)
Jan 23, 2023 12.07 12.73 12.00 12.66 291,978 +0.64(+5.32%)
Jan 20, 2023 11.70 12.02 11.33 12.02 223,207 +0.43(+3.71%)
Jan 19, 2023 11.49 11.63 11.36 11.59 175,074 -0.01(-0.09%)
Jan 18, 2023 11.98 12.31 11.50 11.60 256,261 -0.18(-1.53%)
Jan 17, 2023 12.00 12.18 11.77 11.78 218,033 -0.20(-1.67%)
Jan 13, 2023 11.83 12.10 11.61 11.98 221,245 +0.02(+0.17%)
Jan 12, 2023 11.80 12.03 11.53 11.96 291,144 +0.17(+1.44%)
Jan 11, 2023 12.15 12.24 11.69 11.79 233,364 -0.34(-2.80%)
Jan 10, 2023 11.88 12.19 11.26 12.13 136,905 +0.29(+2.45%)
Jan 09, 2023 11.42 12.37 11.10 11.84 228,710 +0.45(+3.95%)
Jan 06, 2023 10.86 11.40 10.82 11.39 179,056 +0.51(+4.69%)
Jan 05, 2023 10.78 11.02 10.64 10.88 193,716 +0.06(+0.55%)
Jan 04, 2023 10.62 10.88 10.51 10.82 217,318 +0.35(+3.34%)
Jan 03, 2023 10.34 10.63 10.09 10.47 210,079 +0.33(+3.25%)
Dec 30, 2022 9.770 10.22 9.770 10.14 140,000 +0.22(+2.22%)
Dec 29, 2022 9.520 9.930 9.410 9.920 169,822 +0.51(+5.42%)
Dec 28, 2022 9.520 9.670 9.360 9.410 300,539 -0.13(-1.36%)
Dec 27, 2022 9.780 9.780 9.467 9.540 121,602 -0.26(-2.65%)
Dec 23, 2022 9.860 10.03 9.678 9.800 253,914 -0.19(-1.90%)
Dec 22, 2022 9.590 10.11 9.460 9.990 378,996 +0.26(+2.67%)
Dec 21, 2022 9.770 9.940 9.620 9.730 129,335 +0.02(+0.21%)
Dec 20, 2022 9.570 10.08 9.520 9.710 132,115 +0.10(+1.04%)
Dec 19, 2022 9.720 10.02 9.590 9.610 211,867 -0.17(-1.74%)
Dec 16, 2022 9.680 9.900 9.590 9.780 509,545 -0.09(-0.91%)
Dec 15, 2022 10.87 11.05 9.540 9.870 680,656 -1.48(-13.04%)
Dec 14, 2022 11.04 11.70 11.04 11.35 350,975 +0.20(+1.79%)
Dec 13, 2022 11.06 11.20 10.64 11.15 241,348 +0.59(+5.59%)
Dec 12, 2022 10.55 10.80 10.39 10.56 322,221 -0.04(-0.38%)
Dec 09, 2022 10.79 11.00 10.52 10.60 183,906 -0.30(-2.75%)
Dec 08, 2022 10.68 10.91 10.31 10.90 501,952 +0.20(+1.87%)
Dec 07, 2022 10.51 10.87 10.36 10.70 402,490 +0.11(+1.04%)
Dec 06, 2022 10.75 10.80 10.42 10.59 155,162 -0.17(-1.58%)
Dec 05, 2022 11.04 11.04 10.59 10.76 125,488 -0.40(-3.58%)
Dec 02, 2022 10.89 11.27 10.67 11.16 126,163 -0.03(-0.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.