Premium
nLIGHT Inc (LASR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.485 | 13.3380492022 | 63.615 | 76.43 | 56.81 | 1692381 | 69.0062562 | CS |
| 4 | 1.98 | 2.82373074729 | 70.12 | 76.43 | 56.81 | 1475501 | 65.80428779 | CS |
| 12 | 1.19 | 1.67818361303 | 70.91 | 86.95 | 56.81 | 1288721 | 70.67630418 | CS |
| 26 | 32.31 | 81.201306861 | 39.79 | 86.95 | 39.7 | 1522861 | 63.38767385 | CS |
| 52 | 53.12 | 279.873551106 | 18.98 | 86.95 | 17.84 | 1152826 | 51.48995063 | CS |
| 156 | 56.91 | 374.65437788 | 15.19 | 86.95 | 6.2 | 597369 | 37.58890985 | CS |
| 260 | 38.42 | 114.073634204 | 33.68 | 86.95 | 6.2 | 460393 | 32.70407672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 72.05 | -2.66 | -3.56 | 73.59 | 76.01 | 69.66 | 1591435 |
| 1783636500 | 74.71 | 16.03 | 27.32 | 60.7 | 76.43 | 60.12 | 4025220 |
| 1783550100 | 58.68 | -0.33 | -0.56 | 58 | 59.66 | 56.81 | 1173444 |
| 1783463700 | 59.01 | -6.29 | -9.63 | 62.19 | 63.0699 | 58.47 | 798017 |
| 1783377300 | 65.3 | 2.05 | 3.24 | 63.615 | 68.075 | 63.21 | 772844 |
| 1783031700 | 63.25 | -3.71 | -5.54 | 66.769999 | 69.24 | 61.4884 | 1044460 |
| 1782945300 | 66.959999 | -2.66 | -3.82 | 68.58 | 68.8 | 64.519999 | 1217315 |
| 1782858900 | 69.62 | 4.58 | 7.04 | 65.48 | 69.82 | 64.959999 | 1198539 |
| 1782772500 | 65.04 | 3.67 | 5.98 | 60.39 | 65.08 | 59.5 | 1098876 |
| 1782513300 | 61.37 | -1.07 | -1.71 | 60.59 | 61.8 | 58.43 | 5746082 |
| 1782426900 | 62.44 | -1.37 | -2.15 | 64.62 | 65.599999 | 60.53 | 751805 |
| 1782340500 | 63.81 | -2.63 | -3.96 | 65.515 | 67.13 | 62.8125 | 948079 |
| 1782254100 | 66.44 | 1.24 | 1.90 | 60.38 | 68.7798 | 60.03 | 1560981 |
| 1782167700 | 65.2 | 0.47 | 0.73 | 65 | 65.535 | 62.78 | 770329 |
| 1781822100 | 64.73 | 0.18 | 0.28 | 67.019999 | 68.005 | 63.26 | 1199915 |
| 1781735700 | 64.55 | -1.71 | -2.58 | 67.57 | 67.63 | 63.86 | 1379790 |
| 1781649300 | 66.26 | -3.37 | -4.84 | 68.42 | 69.4 | 64.04 | 823738 |
| 1781562900 | 69.63 | -0.03 | -0.04 | 71.745 | 72.49 | 68.76 | 1160813 |
| 1781303700 | 69.66 | -0.53 | -0.76 | 70.12 | 72 | 68.19 | 888749 |
| 1781217300 | 70.19 | 7.49 | 11.95 | 64.519999 | 70.3378 | 63.67 | 1027747 |
| 1781130900 | 62.7 | -0.78 | -1.23 | 63.07 | 66.519999 | 61.83 | 966112 |
| 1781044500 | 63.48 | -3.29 | -4.93 | 68.6 | 70.19 | 59.58 | 1155798 |
| 1780958100 | 66.769999 | 0.92 | 1.40 | 70 | 70.85 | 66.45 | 813953 |
| 1780698900 | 65.849999 | -9.04 | -12.07 | 71.05 | 72.3784 | 65.0001 | 1163956 |
| 1780612500 | 74.89 | -1.5 | -1.96 | 72.43 | 76.9 | 70.84 | 894903 |
| 1780526100 | 76.39 | 0.03 | 0.04 | 78.45 | 80.28 | 75.11 | 1503758 |
| 1780439700 | 76.36 | 5.78 | 8.19 | 72.385 | 76.99 | 71.726 | 1130306 |
| 1780353300 | 70.58 | -3.54 | -4.78 | 72.17 | 73.74 | 69.38 | 1143855 |
| 1780094100 | 74.12 | -5.03 | -6.36 | 79.46 | 79.46 | 71.56 | 1417034 |
| 1780007700 | 79.15 | -2.24 | -2.75 | 81.95 | 82.01 | 76.64 | 1105941 |
| 1779921300 | 81.39 | -0.18 | -0.22 | 82.48 | 83.175 | 78.02 | 906222 |
| 1779834900 | 81.57 | 3.02 | 3.85 | 80.62 | 82.905 | 78 | 1182424 |
| 1779489300 | 78.545 | 2.12 | 2.77 | 77.36 | 79.45 | 75.49 | 887403 |
| 1779402900 | 76.43 | 5.13 | 7.19 | 71.52 | 76.84 | 70.98 | 1034058 |
| 1779316500 | 71.3 | 1.81 | 2.60 | 71.09 | 71.62 | 68.4 | 1105244 |
| 1779230100 | 69.49 | -1.34 | -1.89 | 67.64 | 71.22 | 65.91 | 997538 |
| 1779143700 | 70.83 | -4.78 | -6.32 | 76.575 | 76.98 | 68.84 | 1507361 |
| 1778884500 | 75.61 | -5.72 | -7.03 | 77.5 | 77.5 | 73.8 | 1161221 |
| 1778798100 | 81.33 | 0.91 | 1.13 | 80.45 | 81.94 | 77.75 | 805123 |
| 1778711700 | 80.42 | -3.39 | -4.04 | 85.045 | 86.75 | 76.06 | 1801261 |
| 1778625300 | 83.81 | -1.14 | -1.34 | 83.39 | 84.93 | 75.727 | 1617716 |
| 1778538900 | 84.95 | 11.04 | 14.94 | 75.46 | 84.98 | 75.46 | 2391384 |
| 1778279700 | 73.91 | 7.72 | 11.66 | 76.96 | 86.95 | 71.8 | 3789764 |
| 1778193300 | 66.19 | -5.1 | -7.15 | 72.02 | 72.64 | 66.019999 | 2231218 |
| 1778106900 | 71.29 | 4.34 | 6.48 | 67.52 | 71.7082 | 66.14 | 1125102 |
| 1778020500 | 66.95 | -2.46 | -3.54 | 69.33 | 70 | 65.709999 | 808689 |
| 1777934100 | 69.41 | -1.57 | -2.21 | 70.43 | 71.51 | 67.43 | 769360 |
| 1777674900 | 70.98 | 1.13 | 1.62 | 69.21 | 71.27 | 67.214 | 721557 |
| 1777588500 | 69.85 | 4.88 | 7.51 | 65.605 | 70.19 | 65.605 | 851566 |
| 1777502100 | 64.97 | -0.81 | -1.23 | 66.504999 | 66.55 | 63.43 | 810518 |
| 1777415700 | 65.78 | -4.26 | -6.08 | 67.26 | 68.9408 | 64.599999 | 1224124 |
| 1777329300 | 70.04 | -5.75 | -7.59 | 75.16 | 75.74 | 69.09 | 1127978 |
| 1777070100 | 75.79 | 1.59 | 2.14 | 75 | 80.27 | 74.9 | 1341596 |
| 1776983700 | 74.2 | 2.22 | 3.08 | 72.15 | 74.23 | 70.5301 | 686551 |
| 1776897300 | 71.98 | -0.24 | -0.33 | 73.535 | 74.084 | 68.8 | 827518 |
| 1776810900 | 72.22 | 0.88 | 1.23 | 72 | 74.97 | 71.755 | 1011069 |
| 1776724500 | 71.34 | 0.91 | 1.29 | 70.675 | 71.96 | 68.92 | 769130 |
| 1776465300 | 70.43 | 0.95 | 1.37 | 70.91 | 71.5577 | 68 | 1082049 |
| 1776378900 | 69.48 | 3.06 | 4.61 | 65.959999 | 69.65 | 64.599999 | 831410 |
| 1776292500 | 66.42 | -0.45 | -0.67 | 66.75 | 68.37 | 64.59 | 925954 |
| 1776206100 | 66.87 | -2.99 | -4.28 | 70.66 | 71.385 | 66.03 | 1132513 |
| 1776119700 | 69.86 | 4.49 | 6.87 | 64.66 | 70.97 | 64 | 1878005 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
