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 )

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 (%)
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%)
Mar 01, 2023 11.30 11.40 11.12 11.27 350,857 -0.03(-0.27%)
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%)
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.