Premium
nLIGHT Inc (LASR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.43 | -24.3781094527 | 14.07 | 14.725 | 10.43 | 812082 | 11.60707744 | CS |
| 4 | -0.63 | -5.5900621118 | 11.27 | 14.725 | 10.3 | 491940 | 12.15035248 | CS |
| 12 | -1.24 | -10.4377104377 | 11.88 | 14.725 | 10.25 | 358591 | 11.47055909 | CS |
| 26 | -2.82 | -20.9509658247 | 13.46 | 14.725 | 9.94 | 284264 | 11.58448122 | CS |
| 52 | -0.24 | -2.20588235294 | 10.88 | 15 | 9.94 | 242304 | 12.05209842 | CS |
| 156 | -16.35 | -60.5779918488 | 26.99 | 27.853 | 8.13 | 249792 | 12.81585241 | CS |
| 260 | -6.43 | -37.6684241359 | 17.07 | 46.45 | 8.13 | 265786 | 18.43505474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 10.71 | -0.41 | -3.69 | 11.17 | 11.195 | 10.69 | 353127 |
| 1731454500 | 11.12 | 0.22 | 2.02 | 10.8 | 11.33 | 10.67 | 888960 |
| 1731368100 | 10.9 | -0.33 | -2.94 | 11.91 | 11.91 | 10.75 | 796631 |
| 1731108900 | 11.23 | -3.45 | -23.50 | 11 | 12.58 | 11 | 1451179 |
| 1731022500 | 14.68 | 0.62 | 4.41 | 14.03 | 14.725 | 13.94 | 602893 |
| 1730936100 | 14.06 | 1.62 | 13.02 | 13.42 | 14.16 | 13.42 | 516980 |
| 1730849700 | 12.44 | -0.14 | -1.11 | 12.43 | 12.76 | 12.39 | 282110 |
| 1730763300 | 12.58 | 0.32 | 2.61 | 12.2 | 12.67 | 12.13 | 255116 |
| 1730500500 | 12.26 | -0.22 | -1.76 | 12.57 | 12.67 | 12.19 | 424695 |
| 1730414100 | 12.48 | -0.43 | -3.33 | 12.95 | 13.01 | 12.3 | 522930 |
| 1730327700 | 12.91 | -0.14 | -1.07 | 12.91 | 13.38 | 12.89 | 409724 |
| 1730241300 | 13.05 | -0.18 | -1.36 | 13.12 | 13.47 | 12.96 | 439959 |
| 1730154900 | 13.23 | 2.9 | 28.07 | 10.64 | 13.56 | 10.62 | 1703771 |
| 1729895700 | 10.33 | 0.03 | 0.29 | 10.4 | 10.59 | 10.33 | 138890 |
| 1729809300 | 10.3 | -0.34 | -3.20 | 10.72 | 10.78 | 10.3 | 157937 |
| 1729722900 | 10.64 | -0.14 | -1.30 | 10.72 | 10.865 | 10.5 | 207038 |
| 1729636500 | 10.78 | -0.32 | -2.88 | 11.01 | 11.08 | 10.77 | 153571 |
| 1729550100 | 11.1 | 0.08 | 0.73 | 10.96 | 11.16 | 10.88 | 174389 |
| 1729290900 | 11.02 | -0.21 | -1.87 | 11.27 | 11.34 | 10.95 | 183271 |
| 1729204500 | 11.23 | -0.02 | -0.18 | 11.27 | 11.36 | 11 | 261393 |
| 1729118100 | 11.25 | -0.05 | -0.44 | 11.44 | 11.49 | 11.17 | 144649 |
| 1729031700 | 11.3 | -0.15 | -1.31 | 11.4 | 11.56 | 11.27 | 228968 |
| 1728945300 | 11.45 | 0.01 | 0.09 | 11.5 | 11.56 | 11.31 | 147602 |
| 1728686100 | 11.44 | 0.61 | 5.63 | 10.77 | 11.53 | 10.7478 | 380066 |
| 1728599700 | 10.83 | -0.21 | -1.90 | 10.88 | 11 | 10.8 | 213583 |
| 1728513300 | 11.04 | -0.1 | -0.90 | 11.12 | 11.255 | 11.01 | 162389 |
| 1728426900 | 11.14 | 0.08 | 0.72 | 11.07 | 11.305 | 10.97 | 284093 |
| 1728340500 | 11.06 | 0.03 | 0.27 | 11.01 | 11.15 | 10.94 | 312434 |
| 1728081300 | 11.03 | 0.27 | 2.51 | 10.95 | 11.1 | 10.82 | 287787 |
| 1727994900 | 10.76 | 0.25 | 2.38 | 10.74 | 11.18 | 10.65 | 351573 |
| 1727908500 | 10.51 | 0.18 | 1.74 | 10.3 | 10.53 | 10.25 | 208849 |
| 1727822100 | 10.33 | -0.36 | -3.37 | 10.65 | 10.655 | 10.26 | 313242 |
| 1727735700 | 10.69 | -0.14 | -1.29 | 10.77 | 11.01 | 10.58 | 234071 |
| 1727476500 | 10.83 | 0.13 | 1.21 | 10.81 | 10.96 | 10.7 | 299901 |
| 1727390100 | 10.7 | 0.29 | 2.79 | 10.59 | 10.8 | 10.4 | 508736 |
| 1727303700 | 10.41 | -0.12 | -1.14 | 10.54 | 10.61 | 10.34 | 354514 |
| 1727217300 | 10.53 | 0.11 | 1.06 | 10.51 | 10.755 | 10.43 | 824699 |
| 1727130900 | 10.42 | -0.24 | -2.25 | 10.73 | 10.82 | 10.41 | 440597 |
| 1726871700 | 10.66 | -0.2 | -1.84 | 10.88 | 10.88 | 10.65 | 676461 |
| 1726785300 | 10.86 | 0.27 | 2.55 | 10.95 | 11.045 | 10.64 | 633473 |
| 1726698900 | 10.59 | -0.06 | -0.56 | 10.65 | 10.9 | 10.49 | 398817 |
| 1726612500 | 10.65 | -0.04 | -0.37 | 10.72 | 10.85 | 10.56 | 332663 |
| 1726526100 | 10.69 | -0.21 | -1.93 | 10.87 | 10.9 | 10.52 | 312395 |
| 1726266900 | 10.9 | 0.24 | 2.25 | 10.77 | 10.96 | 10.7 | 212787 |
| 1726180500 | 10.66 | 0.02 | 0.19 | 10.73 | 10.745 | 10.48 | 173645 |
| 1726094100 | 10.64 | 0.11 | 1.04 | 10.51 | 10.69 | 10.4 | 221951 |
| 1726007700 | 10.53 | 0.05 | 0.48 | 10.48 | 10.56 | 10.42 | 214210 |
| 1725921300 | 10.48 | -0.02 | -0.19 | 10.52 | 10.59 | 10.34 | 205205 |
| 1725662100 | 10.5 | -0.49 | -4.46 | 10.91 | 11.04 | 10.4528 | 318843 |
| 1725575700 | 10.99 | -0.17 | -1.52 | 11.18 | 11.23 | 10.95 | 185938 |
| 1725489300 | 11.16 | 0.05 | 0.45 | 11.03 | 11.26 | 10.96 | 243784 |
| 1725402900 | 11.11 | -0.83 | -6.95 | 11.82 | 11.82 | 11.03 | 253901 |
| 1725057300 | 11.94 | 0.05 | 0.42 | 11.95 | 12.06 | 11.78 | 186135 |
| 1724970900 | 11.89 | 0.21 | 1.80 | 11.81 | 12.14 | 11.705 | 137796 |
| 1724884500 | 11.68 | 0.08 | 0.69 | 11.54 | 11.685 | 11.3501 | 138972 |
| 1724798100 | 11.6 | -0.07 | -0.60 | 11.54 | 11.65 | 11.34 | 168833 |
| 1724711700 | 11.67 | -0.01 | -0.09 | 11.76 | 11.78 | 11.6 | 148155 |
| 1724452500 | 11.68 | 0.17 | 1.48 | 11.6 | 11.94 | 11.57 | 268998 |
| 1724366100 | 11.51 | -0.38 | -3.20 | 11.88 | 11.935 | 11.49 | 285252 |
| 1724279700 | 11.89 | 0.22 | 1.89 | 11.66 | 12.02 | 11.66 | 159767 |
| 1724193300 | 11.67 | -0.05 | -0.43 | 11.71 | 11.797 | 11.55 | 120865 |
| 1724106900 | 11.72 | 0.1 | 0.86 | 11.61 | 11.73 | 11.4 | 134156 |
| 1723847700 | 11.62 | 0.17 | 1.48 | 11.44 | 11.6944 | 11.335 | 188203 |
| 1723761300 | 11.45 | 0.38 | 3.43 | 11.44 | 11.655 | 11.11 | 236319 |
| 1723674900 | 11.07 | -0.1 | -0.90 | 11.24 | 11.29 | 10.985 | 160129 |
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
