Italia markets closed

nLIGHT, Inc. (LASR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,93+0,03 (+0,25%)
Alla chiusura: 04:00PM EDT
11,93 0,00 (0,00%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202411,9512,0611,8011,9311,93503.500
20 giu 202412,0512,1111,8111,9011,90161.700
18 giu 202412,1212,1311,8712,1112,11166.400
17 giu 202411,7312,0311,6912,0112,01177.600
14 giu 202411,9311,9911,7511,7911,79140.200
13 giu 202412,2612,2611,9912,1212,12143.600
12 giu 202412,3412,5812,2412,2612,26149.400
11 giu 202412,0012,1211,8012,0512,05143.100
10 giu 202411,6512,0911,4312,0612,06181.400
07 giu 202411,8712,2411,7511,7711,77184.000
06 giu 202412,3312,3912,0012,0412,04189.200
05 giu 202412,2012,4512,1112,4512,45123.900
04 giu 202412,5212,5211,9612,1312,13180.200
03 giu 202413,2913,2912,5212,6512,65216.500
31 mag 202413,2213,3412,8913,1513,15175.500
30 mag 202412,8613,2412,8013,1413,14146.900
29 mag 202412,9113,0612,8012,8112,81142.100
28 mag 202413,2513,2812,9613,1113,1198.100
24 mag 202413,1413,3813,0313,1813,18114.500
23 mag 202413,1613,1612,8913,0413,04162.000
22 mag 202413,1813,3613,0013,1013,10117.100
21 mag 202413,1213,3212,9613,2313,2375.800
20 mag 202413,1513,4413,1513,2313,23182.300
17 mag 202413,1413,3113,0113,1813,18186.500
16 mag 202413,2313,4213,0713,1213,12182.800
15 mag 202413,3213,3913,1213,2713,27138.600
14 mag 202413,4613,4613,0213,1013,10185.000
13 mag 202413,4113,4913,1513,2413,24206.400
10 mag 202413,3313,4513,0613,4113,41199.900
09 mag 202412,8013,4312,7913,3613,36198.200
08 mag 202412,6112,9212,6112,8512,85232.500
07 mag 202412,7112,8612,5612,7912,79263.500
06 mag 202412,2412,7312,1712,6212,62148.800
03 mag 202412,3312,9211,7612,1412,14240.200
02 mag 202411,4811,6811,3211,5611,56210.800
01 mag 202411,4211,7411,1911,3611,36174.200
30 apr 202411,3611,6111,3111,3911,39185.800
29 apr 202411,5711,6411,4311,5311,53113.900
26 apr 202411,3811,7511,3811,5611,56105.100
25 apr 202410,8711,3010,8111,2811,28230.300
24 apr 202410,9611,0810,8011,0011,00191.400
23 apr 202410,7711,2110,7710,9510,95173.500
22 apr 202410,9010,9010,5310,7710,77172.600
19 apr 202410,6411,1810,6410,8710,87202.500
18 apr 202411,2411,2710,6310,6910,69388.800
17 apr 202411,3911,5311,2211,2511,25164.400
16 apr 202411,2611,6511,1111,3211,32172.300
15 apr 202411,7211,8511,3011,3611,36163.500
12 apr 202411,8112,0211,5511,6711,67122.300
11 apr 202412,0612,0611,7311,9011,90117.500
10 apr 202411,8712,0011,6711,9611,96222.300
09 apr 202412,4212,5912,1312,2212,22163.600
08 apr 202412,5612,6812,3412,3412,34167.700
05 apr 202412,2712,6812,0512,4512,45139.300
04 apr 202413,0613,1312,2512,3312,33118.100
03 apr 202412,4513,0412,4512,8412,84161.700
02 apr 202412,5412,7212,4112,6012,60156.900
01 apr 202412,9812,9812,5912,7812,78129.100
28 mar 202412,6513,3512,6513,0013,00187.900
27 mar 202412,7512,7612,4412,6412,64135.300
26 mar 202412,9213,0012,4112,6212,62190.500
25 mar 202412,6812,9712,6412,8012,80160.000
22 mar 202412,9112,9112,5912,7312,73207.600
21 mar 202412,7813,1212,7112,9112,91199.000
20 mar 202412,4412,8812,2612,7512,75146.600
19 mar 202412,0612,6612,0412,4112,41154.200
18 mar 202412,4212,4312,1612,2012,20165.600
15 mar 202412,3012,5712,2312,4112,41343.600
14 mar 202413,1313,1312,2712,3812,38231.600
13 mar 202412,8413,1612,8413,1413,14156.400
12 mar 202412,7112,9712,7012,8912,89102.500
11 mar 202412,6312,8212,5712,7112,7188.300
08 mar 202413,0013,2012,6912,7312,7395.500
07 mar 202412,8812,8812,6812,8112,8177.300
06 mar 202412,7512,9212,6712,8512,8579.100
05 mar 202412,8412,9312,5112,5412,54157.900
04 mar 202413,0613,3012,9113,0113,01119.300
01 mar 202413,3113,3112,9813,0413,04217.700
29 feb 202413,1313,6713,0113,2313,23241.600
28 feb 202413,0013,0812,8112,8612,86117.400
27 feb 202413,3513,4112,9413,1513,15211.200
26 feb 202412,0913,5012,0813,1913,19251.700
23 feb 202412,1012,5911,6612,1612,16841.300
22 feb 202413,8314,1513,6213,8113,81265.700
21 feb 202413,8513,9813,5213,8013,80180.800
20 feb 202414,1614,2713,7013,8613,86113.700
16 feb 202414,4714,7514,1414,3814,38177.500
15 feb 202413,8714,6713,8714,6114,61194.500
14 feb 202413,4913,8213,4413,7913,79132.900
13 feb 202413,7513,9413,1613,2713,27222.500
12 feb 202414,2114,5014,2114,2814,28164.900
09 feb 202413,4714,1413,4114,0914,09179.500
08 feb 202413,5013,7813,4313,4713,47107.100
07 feb 202413,6113,6813,3713,5013,50109.600
06 feb 202412,8913,5012,8913,4913,49156.700
05 feb 202412,7912,9512,6512,8912,89147.000
02 feb 202412,9213,1012,8412,9212,92111.700
01 feb 202413,0213,1612,6413,0813,08169.600
31 gen 202413,1913,3912,9612,9812,98164.300
30 gen 202413,1213,3313,0513,2413,24191.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...