Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

nLIGHT, Inc. - Common Stock (NQ:LASR)

7.200 +0.080 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 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 17, 2025 7.120 7.320 6.930 7.200 313,826 +0.08(+1.12%)
Apr 16, 2025 7.090 7.210 6.910 7.120 283,076 -0.13(-1.79%)
Apr 15, 2025 7.290 7.430 7.135 7.250 295,148 -0.08(-1.09%)
Apr 14, 2025 7.550 7.580 7.180 7.330 300,126 +0.00(+0.00%)
Apr 11, 2025 7.110 7.410 6.920 7.330 279,391 +0.31(+4.42%)
Apr 10, 2025 7.280 7.450 6.855 7.020 373,281 -0.61(-7.99%)
Apr 09, 2025 6.430 7.790 6.364 7.630 467,671 +1.19(+18.48%)
Apr 08, 2025 7.240 7.240 6.310 6.440 389,438 -0.46(-6.67%)
Apr 07, 2025 6.350 7.050 6.225 6.900 426,656 +0.26(+3.92%)
Apr 04, 2025 6.700 6.720 6.200 6.640 588,118 -0.37(-5.28%)
Apr 03, 2025 7.530 7.595 7.005 7.010 379,939 -1.07(-13.24%)
Apr 02, 2025 7.680 8.180 7.660 8.080 331,814 +0.25(+3.19%)
Apr 01, 2025 7.710 8.040 7.680 7.830 407,738 +0.06(+0.77%)
Mar 31, 2025 7.750 7.960 7.590 7.770 437,936 -0.18(-2.26%)
Mar 28, 2025 8.210 8.285 7.840 7.950 369,741 -0.32(-3.87%)
Mar 27, 2025 8.420 8.490 8.240 8.270 243,769 -0.18(-2.13%)
Mar 26, 2025 8.700 8.835 8.270 8.450 208,209 -0.27(-3.10%)
Mar 25, 2025 8.780 8.820 8.450 8.720 286,695 -0.09(-1.02%)
Mar 24, 2025 8.750 8.900 8.670 8.810 299,849 +0.25(+2.92%)
Mar 21, 2025 8.690 8.700 8.340 8.560 461,036 -0.27(-3.06%)
Mar 20, 2025 8.790 9.000 8.710 8.830 694,660 -0.11(-1.23%)
Mar 19, 2025 9.180 9.300 8.900 8.940 672,022 -0.27(-2.93%)
Mar 18, 2025 9.110 9.275 8.980 9.210 277,410 +0.01(+0.11%)
Mar 17, 2025 8.930 9.270 8.900 9.200 334,026 +0.27(+3.02%)
Mar 14, 2025 8.940 9.040 8.810 8.930 267,373 +0.12(+1.36%)
Mar 13, 2025 8.900 8.970 8.570 8.810 505,512 -0.10(-1.12%)
Mar 12, 2025 9.020 9.020 8.620 8.910 452,025 +0.02(+0.22%)
Mar 11, 2025 9.120 9.120 8.435 8.890 617,814 -0.17(-1.93%)
Mar 10, 2025 9.070 9.190 8.710 9.065 508,920 -0.21(-2.21%)
Mar 07, 2025 9.020 9.315 8.861 9.270 387,715 +0.28(+3.11%)
Mar 06, 2025 8.920 9.160 8.750 8.990 451,961 -0.07(-0.77%)
Mar 05, 2025 8.380 9.085 8.285 9.060 429,237 +0.74(+8.89%)
Mar 04, 2025 8.180 8.520 7.940 8.320 952,632 +0.02(+0.24%)
Mar 03, 2025 9.210 9.330 8.260 8.300 780,940 -0.87(-9.49%)
Feb 28, 2025 9.390 9.740 9.050 9.170 760,890 +0.09(+0.99%)
Feb 27, 2025 9.850 9.886 9.040 9.080 455,519 -0.75(-7.63%)
Feb 26, 2025 9.820 9.950 9.610 9.830 298,433 +0.07(+0.72%)
Feb 25, 2025 9.910 9.910 9.645 9.760 373,416 -0.13(-1.31%)
Feb 24, 2025 10.10 10.11 9.794 9.890 272,376 -0.14(-1.40%)
Feb 21, 2025 10.71 10.71 9.860 10.03 240,725 -0.51(-4.84%)
Feb 20, 2025 10.69 11.09 10.37 10.54 240,028 -0.18(-1.68%)
Feb 19, 2025 10.34 10.77 10.27 10.72 273,769 +0.38(+3.68%)
Feb 18, 2025 10.00 10.38 9.770 10.34 318,121 +0.35(+3.50%)
Feb 14, 2025 10.44 10.44 9.770 9.990 378,427 -0.38(-3.66%)
Feb 13, 2025 10.86 10.86 10.32 10.37 195,587 -0.39(-3.62%)
Feb 12, 2025 10.73 10.92 10.64 10.76 187,367 -0.21(-1.91%)
Feb 11, 2025 10.90 11.12 10.79 10.97 208,175 -0.08(-0.72%)
Feb 10, 2025 10.83 11.23 10.74 11.05 379,159 +0.22(+2.03%)
Feb 07, 2025 11.25 11.38 10.83 10.83 358,992 -0.42(-3.73%)
Feb 06, 2025 11.29 11.39 11.12 11.25 242,253 +0.03(+0.27%)
Feb 05, 2025 11.03 11.24 10.77 11.22 217,940 +0.23(+2.09%)
Feb 04, 2025 11.00 11.09 10.87 10.99 198,360 +0.02(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.