Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	43.18	40.23	41.05	42.62	648400.0	42.62
2021-02-12	41.39	37.4	37.78	40.74	548700.0	40.74
2021-02-11	38.44	37.12	37.67	37.63	319800.0	37.63
2021-02-10	38.16	35.76	35.76	37.11	507800.0	37.11
2021-02-09	35.67	32.05	32.46	35.51	327400.0	35.51
2021-02-08	34.7	31.96	34.66	32.5	589000.0	32.5
2021-02-05	34.12	32.3	32.85	33.81	208700.0	33.81
2021-02-04	33.17	31.41	31.41	32.66	242800.0	32.66
2021-02-03	33.68	30.83	33.5	31.53	305700.0	31.53
2021-02-02	33.74	32.11	33.07	33.51	140600.0	33.51
2021-02-01	32.71	31.15	31.74	32.55	146400.0	32.55
2021-01-29	33.58	30.55	32.86	31.68	295900.0	31.68
2021-01-28	34.5	31.91	33.78	32.88	191200.0	32.88
2021-01-27	34.91	32.5	33.35	33.42	203800.0	33.42
2021-01-26	36.69	34.31	35.51	34.76	216700.0	34.76
2021-01-25	37.77	35.21	36.3	35.32	176400.0	35.32
2021-01-22	36.52	34.83	35.06	35.98	279000.0	35.98
2021-01-21	35.93	34.6	35.37	35.55	198900.0	35.55
2021-01-20	36.73	35.05	35.61	35.22	190300.0	35.22
2021-01-19	37.55	34.92	35.5	35.07	365900.0	35.07
2021-01-15	35.16	32.98	34.7	34.13	241300.0	34.13
2021-01-14	37.58	35.41	36.35	35.74	166700.0	35.74
2021-01-13	37.91	35.82	37.71	35.93	228700.0	35.93
2021-01-12	38.56	37.07	37.55	37.79	323600.0	37.79
2021-01-11	37.63	34.18	34.69	37.32	347100.0	37.32
2021-01-08	36.2	33.72	33.72	35.21	357700.0	35.21
2021-01-07	33.88	32.26	32.54	33.72	257000.0	33.72
2021-01-06	32.98	31.67	32.44	32.09	260100.0	32.09
2021-01-05	33.41	32.12	32.12	32.57	173200.0	32.57
2021-01-04	32.89	30.86	32.56	32.15	227500.0	32.15
2020-12-31	33.9	32.35	33.5	32.65	151300.0	32.65
2020-12-30	33.99	32.46	32.46	33.35	176500.0	33.35
2020-12-29	34.43	31.94	34.43	32.41	308900.0	32.41
2020-12-28	35.27	33.76	34.91	34.1	176800.0	34.1
2020-12-24	35.22	34.02	34.25	34.31	91600.0	34.31
2020-12-23	34.71	33.53	34.28	33.92	223000.0	33.92
2020-12-22	34.55	33.55	34.0	34.18	422900.0	34.18
2020-12-21	34.58	33.22	34.03	33.83	351200.0	33.83
2020-12-18	36.52	34.94	35.85	35.17	428300.0	35.17
2020-12-17	36.67	35.23	35.73	35.64	299100.0	35.64
2020-12-16	35.92	33.95	35.92	35.27	226700.0	35.27
2020-12-15	35.65	32.74	33.35	35.51	412000.0	35.51
2020-12-14	34.28	32.57	34.04	32.83	323000.0	32.83
2020-12-11	34.73	32.74	33.94	33.35	281000.0	33.35
2020-12-10	34.48	33.4	33.45	34.14	228300.0	34.14
2020-12-09	35.68	33.55	35.05	34.02	271800.0	34.02
2020-12-08	36.05	34.56	35.0	35.29	303400.0	35.29
2020-12-07	35.48	32.92	33.46	35.26	322700.0	35.26
2020-12-04	34.44	31.71	33.08	34.0	427000.0	34.0
2020-12-03	35.51	32.29	34.95	32.58	694300.0	32.58
2020-12-02	34.36	30.31	31.65	33.7	1206300.0	33.7
2020-12-01	32.26	29.71	30.56	31.54	824300.0	31.54
2020-11-30	30.52	28.55	29.6	30.02	395900.0	30.02
2020-11-27	30.29	28.89	29.56	29.51	133000.0	29.51
2020-11-25	30.73	28.82	30.53	29.58	345200.0	29.58
2020-11-24	31.91	30.23	31.01	31.21	160000.0	31.21
2020-11-23	33.12	30.8	31.61	30.96	311400.0	30.96
2020-11-20	32.04	30.38	30.59	31.45	312200.0	31.45
2020-11-19	31.17	28.96	29.1	30.96	265600.0	30.96
2020-11-18	30.39	27.77	28.17	29.33	406400.0	29.33
2020-11-17	28.78	27.73	27.81	28.26	249700.0	28.26
2020-11-16	28.68	27.38	27.79	27.73	394500.0	27.73
2020-11-13	28.8	27.52	28.57	27.93	118800.0	27.93
2020-11-12	29.84	28.0	29.63	28.16	120400.0	28.16
2020-11-11	29.9	28.24	28.86	29.72	218100.0	29.72
2020-11-10	30.3	28.28	28.66	28.63	238200.0	28.63
2020-11-09	31.48	28.75	30.98	29.04	513800.0	29.04
2020-11-06	32.44	26.1	27.5	31.49	1253400.0	31.49
2020-11-05	25.6	22.07	22.5	25.23	1308600.0	25.23
2020-11-04	23.02	22.25	22.42	22.5	457800.0	22.5
2020-11-03	23.07	22.1	22.43	22.4	224600.0	22.4
2020-11-02	22.18	21.22	21.5	22.09	319100.0	22.09
2020-10-30	22.17	20.99	22.05	21.24	279700.0	21.24
2020-10-29	22.31	20.84	21.25	22.16	186500.0	22.16
2020-10-28	22.11	21.33	22.09	21.38	202700.0	21.38
2020-10-27	23.14	22.46	23.13	22.64	177600.0	22.64
2020-10-26	23.35	22.77	22.86	23.03	148600.0	23.03
2020-10-23	23.42	22.48	22.72	23.16	192400.0	23.16
2020-10-22	22.87	21.92	21.99	22.69	175300.0	22.69
2020-10-21	22.8	21.9	22.8	21.96	153600.0	21.96
2020-10-20	23.52	22.46	23.52	22.55	108000.0	22.55
2020-10-19	23.78	22.64	22.64	23.44	570300.0	23.44
2020-10-16	23.44	22.1	22.85	22.36	190000.0	22.36
2020-10-15	23.01	22.0	22.08	22.88	230500.0	22.88
2020-10-14	23.89	22.56	23.28	22.63	105500.0	22.63
2020-10-13	23.54	22.62	22.74	23.23	104800.0	23.23
2020-10-12	23.93	22.67	23.5	22.84	177400.0	22.84
2020-10-09	24.21	23.19	23.59	23.5	501200.0	23.5
2020-10-08	23.81	23.15	23.5	23.37	286400.0	23.37
2020-10-07	23.58	22.4	22.55	23.47	229200.0	23.47
2020-10-06	22.71	21.87	22.09	22.34	167300.0	22.34
2020-10-05	23.88	22.03	22.76	22.09	126800.0	22.09
2020-10-02	23.88	22.46	23.09	22.49	211000.0	22.49
2020-10-01	24.32	23.4	23.73	23.77	590700.0	23.77
2020-09-30	23.81	23.22	23.81	23.48	347900.0	23.48
2020-09-29	23.75	22.97	23.28	23.5	219600.0	23.5
2020-09-28	24.39	23.16	24.2	23.41	223000.0	23.41
2020-09-25	23.63	23.12	23.16	23.5	566100.0	23.5
2020-09-24	23.55	22.55	22.79	23.25	176100.0	23.25
2020-09-23	24.04	22.83	23.75	23.11	331300.0	23.11
2020-09-22	23.77	22.59	23.63	23.71	255800.0	23.71
2020-09-21	23.69	23.1	23.45	23.4	304500.0	23.4
2020-09-18	24.5	23.16	23.91	24.0	1099700.0	24.0
2020-09-17	22.99	22.1	22.18	22.94	135200.0	22.94
2020-09-16	23.0	22.31	22.42	22.6	246200.0	22.6
2020-09-15	22.48	21.57	21.69	22.21	239100.0	22.21
2020-09-14	21.38	20.15	20.15	21.36	229500.0	21.36
2020-09-11	20.7	19.74	20.7	19.96	150500.0	19.96
2020-09-10	21.27	20.13	20.73	20.23	152600.0	20.23
2020-09-09	21.34	20.58	20.93	20.78	132500.0	20.78
2020-09-08	21.37	20.37	20.79	20.66	251900.0	20.66
2020-09-04	22.98	21.29	22.91	21.6	196400.0	21.6
2020-09-03	23.83	21.78	23.7	22.68	500600.0	22.68
2020-09-02	23.99	22.32	23.74	23.96	233800.0	23.96
2020-09-01	23.79	23.18	23.32	23.57	673100.0	23.57
2020-08-31	23.81	23.1	23.62	23.36	198800.0	23.36
2020-08-28	24.0	22.23	22.94	23.6	296200.0	23.6
2020-08-27	22.86	21.93	22.86	22.15	139100.0	22.15
2020-08-26	23.1	22.27	22.35	22.68	90300.0	22.68
2020-08-25	22.59	22.15	22.5	22.26	99200.0	22.26
2020-08-24	23.29	22.01	23.29	22.49	114700.0	22.49
2020-08-21	23.75	22.6	23.15	22.9	171800.0	22.9
2020-08-20	24.07	23.23	23.42	23.39	110000.0	23.39
2020-08-19	24.29	23.8	24.23	23.83	104500.0	23.83
2020-08-18	24.82	23.78	24.82	24.0	103000.0	24.0
2020-08-17	24.94	24.46	24.91	24.62	112200.0	24.62
2020-08-14	24.96	24.39	24.92	24.5	212300.0	24.5
2020-08-13	25.0	24.31	24.78	24.92	195300.0	24.92
2020-08-12	25.26	24.09	24.82	24.81	128400.0	24.81
2020-08-11	25.19	24.42	24.54	24.64	292500.0	24.64
2020-08-10	25.31	24.01	25.21	24.22	220100.0	24.22
2020-08-07	25.7	24.4	25.14	25.26	328900.0	25.26
2020-08-06	26.23	23.72	23.72	25.24	400000.0	25.24
2020-08-05	24.15	23.05	23.58	23.78	311700.0	23.78
2020-08-04	24.05	22.97	24.05	23.57	239100.0	23.57
2020-08-03	24.15	23.16	23.4	24.01	198300.0	24.01
2020-07-31	23.21	21.97	22.75	23.17	180300.0	23.17
2020-07-30	23.19	22.01	22.21	22.71	443700.0	22.71
2020-07-29	22.95	22.15	22.21	22.56	337700.0	22.56
2020-07-28	22.71	21.9	22.39	22.0	127600.0	22.0
2020-07-27	22.79	21.67	22.11	22.52	175100.0	22.52
2020-07-24	22.75	21.62	22.53	22.01	303600.0	22.01
2020-07-23	24.07	22.76	23.24	22.8	678500.0	22.8
2020-07-22	23.16	22.73	22.87	23.01	139600.0	23.01
2020-07-21	23.97	22.56	23.87	22.94	232200.0	22.94
2020-07-20	23.53	22.08	22.32	23.48	500700.0	23.48
2020-07-17	22.71	21.44	21.57	22.49	175400.0	22.49
2020-07-16	22.92	21.06	22.92	21.5	232400.0	21.5
2020-07-15	23.25	22.36	22.74	22.99	486500.0	22.99
2020-07-14	22.54	21.31	22.45	22.54	171000.0	22.54
2020-07-13	23.97	22.6	23.04	22.65	714300.0	22.65
2020-07-10	23.23	22.5	23.23	22.69	140200.0	22.69
2020-07-09	23.21	21.87	22.22	23.07	152300.0	23.07
2020-07-08	22.75	21.67	22.34	22.14	141000.0	22.14
2020-07-07	23.17	21.86	22.78	22.42	201600.0	22.42
2020-07-06	23.9	22.83	23.12	23.11	182800.0	23.11
2020-07-02	22.78	21.87	22.2	22.54	176600.0	22.54
2020-07-01	22.36	21.55	22.36	21.76	135600.0	21.76
2020-06-30	22.45	20.38	20.54	22.26	254600.0	22.26
2020-06-29	21.82	20.47	21.4	20.49	239700.0	20.49
2020-06-26	22.81	21.04	22.48	21.14	665600.0	21.14
2020-06-25	22.6	21.93	22.22	22.55	151100.0	22.55
2020-06-24	22.83	21.99	22.66	22.31	193400.0	22.31
2020-06-23	23.37	22.57	23.22	22.95	287700.0	22.95
2020-06-22	22.82	21.9	22.26	22.8	325900.0	22.8
2020-06-19	23.59	22.03	23.41	22.37	409500.0	22.37
2020-06-18	23.29	22.61	23.16	23.18	370500.0	23.18
2020-06-17	23.8	22.43	22.64	23.34	480300.0	23.34
2020-06-16	23.94	22.35	23.81	22.4	369800.0	22.4
2020-06-15	23.21	21.19	21.65	23.0	451100.0	23.0
2020-06-12	22.8	21.28	21.51	22.56	353400.0	22.56
2020-06-11	22.74	20.68	22.37	20.73	480700.0	20.73
2020-06-10	25.14	23.08	25.04	23.35	331000.0	23.35
2020-06-09	25.46	24.17	24.4	25.13	218700.0	25.13
2020-06-08	25.8	24.55	24.64	24.9	244700.0	24.9
2020-06-05	26.48	23.84	24.7	24.4	553700.0	24.4
2020-06-04	24.26	22.47	22.47	23.99	848600.0	23.99
2020-06-03	22.76	21.04	21.39	22.75	250100.0	22.75
2020-06-02	22.12	21.25	21.99	21.85	169300.0	21.85
2020-06-01	22.73	21.52	21.6	21.81	231000.0	21.81
2020-05-29	21.8	20.75	21.6	21.56	348000.0	21.56
2020-05-28	22.09	20.67	21.06	21.5	618900.0	21.5
2020-05-27	21.52	20.09	21.52	20.95	526100.0	20.95
2020-05-26	23.41	21.06	23.0	21.2	311300.0	21.2
2020-05-22	22.75	21.89	22.51	22.67	217300.0	22.67
2020-05-21	22.99	22.13	22.69	22.48	148600.0	22.48
2020-05-20	23.54	22.38	22.66	22.69	284200.0	22.69
2020-05-19	23.23	21.6	21.81	22.35	547500.0	22.35
2020-05-18	22.08	21.2	21.49	21.86	320700.0	21.86
2020-05-15	21.8	20.97	21.38	21.38	294700.0	21.38
2020-05-14	22.63	21.4	21.81	22.14	390100.0	22.14
2020-05-13	22.81	21.46	22.14	22.35	424700.0	22.35
2020-05-12	23.72	21.89	22.35	22.44	508100.0	22.44
2020-05-11	23.44	20.34	21.0	22.62	554300.0	22.62
2020-05-08	21.8	20.28	20.83	21.27	641900.0	21.27
2020-05-07	22.0	18.8	21.44	20.27	830000.0	20.27
2020-05-06	18.0	16.6	16.86	17.89	355900.0	17.89
2020-05-05	16.84	15.5	15.5	16.76	295300.0	16.76
2020-05-04	15.22	14.28	14.62	15.17	190000.0	15.17
2020-05-01	15.49	14.46	15.49	14.79	199700.0	14.79
2020-04-30	16.72	14.85	16.72	15.76	209800.0	15.76
2020-04-29	17.39	16.1	16.37	17.01	277300.0	17.01
2020-04-28	15.85	14.85	15.2	15.7	302600.0	15.7
2020-04-27	15.11	14.29	14.4	14.86	226400.0	14.86
2020-04-24	14.39	13.63	13.79	14.3	106200.0	14.3
2020-04-23	14.6	13.71	13.97	13.93	190900.0	13.93
2020-04-22	14.26	13.18	13.81	13.93	129100.0	13.93
2020-04-21	13.68	12.65	13.21	13.39	222900.0	13.39
2020-04-20	14.32	13.45	14.1	13.53	201600.0	13.53
2020-04-17	14.54	13.18	13.61	14.26	396900.0	14.26
2020-04-16	13.68	12.72	13.68	13.19	384800.0	13.19
2020-04-15	13.75	12.72	13.05	13.52	274700.0	13.52
2020-04-14	13.98	13.32	13.78	13.71	421600.0	13.71
2020-04-13	13.92	13.05	13.65	13.26	240900.0	13.26
2020-04-09	13.94	13.03	13.27	13.83	259200.0	13.83
2020-04-08	13.36	12.19	12.29	13.01	454900.0	13.01
2020-04-07	12.37	10.48	10.94	12.1	589300.0	12.1
2020-04-06	10.64	9.87	9.87	10.42	915500.0	10.42
2020-04-03	9.87	9.18	9.41	9.39	224500.0	9.39
2020-04-02	10.16	9.5	9.68	9.55	449800.0	9.55
2020-04-01	10.51	9.79	10.08	9.86	265200.0	9.86
2020-03-31	11.11	10.28	10.82	10.49	275300.0	10.49
2020-03-30	11.45	10.67	11.21	10.85	242800.0	10.85
2020-03-27	11.88	10.99	11.81	11.28	140800.0	11.28
2020-03-26	12.78	11.91	12.32	12.41	229000.0	12.41
2020-03-25	12.5	10.35	10.69	12.21	503300.0	12.21
2020-03-24	11.08	9.69	10.19	10.6	699300.0	10.6
2020-03-23	10.29	9.03	10.16	9.49	358200.0	9.49
2020-03-20	12.3	9.98	11.96	10.04	623500.0	10.04
2020-03-19	12.8	11.02	11.53	11.72	413200.0	11.72
2020-03-18	13.05	11.4	12.31	11.57	283300.0	11.57
2020-03-17	13.85	11.41	11.96	13.22	430400.0	13.22
2020-03-16	12.23	9.98	9.98	11.62	275700.0	11.62
2020-03-13	12.5	10.5	11.58	12.44	388600.0	12.44
2020-03-12	11.62	10.52	11.16	10.56	297900.0	10.56
2020-03-11	13.16	11.97	12.73	12.22	222100.0	12.22
2020-03-10	14.41	12.82	14.14	13.25	205200.0	13.25
2020-03-09	14.36	13.26	13.7	13.45	337300.0	13.45
2020-03-06	15.48	14.48	14.8	14.89	340900.0	14.89
2020-03-05	16.5	15.26	15.62	15.55	317100.0	15.55
2020-03-04	16.23	15.14	15.5	16.2	216000.0	16.2
2020-03-03	16.57	15.01	16.39	15.34	357200.0	15.34
2020-03-02	16.63	15.74	16.6	16.39	246400.0	16.39
2020-02-28	16.78	14.34	14.65	16.51	456100.0	16.51
2020-02-27	16.17	15.09	15.42	15.23	412600.0	15.23
2020-02-26	16.52	15.73	16.45	15.94	291400.0	15.94
2020-02-25	17.18	16.11	17.18	16.28	359600.0	16.28
2020-02-24	17.79	16.59	16.78	16.92	647300.0	16.92
2020-02-21	19.75	17.28	19.67	17.89	718300.0	17.89
2020-02-20	20.7	19.16	20.55	19.83	551800.0	19.83
2020-02-19	20.05	18.57	18.6	19.99	295100.0	19.99
2020-02-18	19.31	18.11	19.22	18.55	330700.0	18.55

名前	nLIGHT Inc. Common Stock
ティッカー	LASR
国	United States
上場年	2018.0
セクター	Technology

nLIGHT Inc. Common Stockのデータ

nLIGHT Inc. Common Stockの基本情報

nLIGHT Inc. Common Stockの過去1年の値動き