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 | -1.38 | -12.2557726465 | 11.26 | 11.59 | 9.665 | 508816 | 10.59298846 | CS |
| 4 | -1.24 | -11.1510791367 | 11.12 | 11.65 | 9.665 | 333259 | 10.88150076 | CS |
| 12 | -0.93 | -8.60314523589 | 10.81 | 14.725 | 9.665 | 373145 | 11.4297502 | CS |
| 26 | -2.17 | -18.0082987552 | 12.05 | 14.725 | 9.665 | 318062 | 11.33448822 | CS |
| 52 | -3.4 | -25.6024096386 | 13.28 | 14.7499 | 9.665 | 247316 | 11.80653948 | CS |
| 156 | -13.35 | -57.4687903573 | 23.23 | 25.9804 | 8.13 | 253075 | 12.37721918 | CS |
| 260 | -10.47 | -51.4496314496 | 20.35 | 46.45 | 8.13 | 265289 | 18.20868625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 9.88 | -0.23 | -2.27 | 10.21 | 10.31 | 9.6649999 | 595193 |
| 1734564900 | 10.11 | -0.77 | -7.08 | 11.01 | 11.06 | 9.89 | 550942 |
| 1734478500 | 10.88 | -0.48 | -4.23 | 11.22 | 11.25 | 10.79 | 594660 |
| 1734392100 | 11.36 | 0.35 | 3.18 | 11.16 | 11.59 | 10.92 | 541765 |
| 1734132900 | 11.01 | -0.19 | -1.70 | 11.195 | 11.33 | 10.73 | 230432 |
| 1734046500 | 11.2 | -0.08 | -0.71 | 11.27 | 11.35 | 11.09 | 207563 |
| 1733960100 | 11.28 | 0.23 | 2.08 | 11.075 | 11.486 | 11.03 | 223268 |
| 1733873700 | 11.05 | -0.08 | -0.72 | 11.03 | 11.16 | 10.91 | 233175 |
| 1733787300 | 11.13 | 0.12 | 1.09 | 11.01 | 11.29 | 10.97 | 200564 |
| 1733528100 | 11.01 | 0.35 | 3.28 | 10.74 | 11.05 | 10.63 | 290857 |
| 1733441700 | 10.66 | -0.57 | -5.08 | 11.23 | 11.23 | 10.63 | 366107 |
| 1733355300 | 11.23 | 0.29 | 2.65 | 11.05 | 11.29 | 10.92 | 282499 |
| 1733268900 | 10.94 | -0.12 | -1.08 | 10.97 | 11.03 | 10.65 | 472909 |
| 1733182500 | 11.06 | 0.2 | 1.84 | 10.92 | 11.07 | 10.89 | 230832 |
| 1732917840 | 10.86 | 0.13 | 1.21 | 10.84 | 10.925 | 10.745 | 87172 |
| 1732750500 | 10.73 | -0.12 | -1.11 | 10.85 | 11.2 | 10.62 | 202994 |
| 1732664100 | 10.85 | -0.31 | -2.78 | 11.08 | 11.15 | 10.77 | 335597 |
| 1732577700 | 11.16 | -0.23 | -2.02 | 11.64 | 11.65 | 11.13 | 346307 |
| 1732318500 | 11.39 | 0.28 | 2.52 | 11.22 | 11.44 | 11.175 | 294356 |
| 1732232100 | 11.11 | 0.26 | 2.40 | 10.96 | 11.13 | 10.83 | 176532 |
| 1732145700 | 10.85 | -0.02 | -0.18 | 10.87 | 10.87 | 10.58 | 215765 |
| 1732059300 | 10.87 | 0.44 | 4.22 | 10.21 | 11.03 | 10.21 | 517010 |
| 1731972900 | 10.43 | 0.17 | 1.66 | 10.29 | 10.49 | 10.18 | 361013 |
| 1731713700 | 10.26 | -0.23 | -2.19 | 10.51 | 10.53 | 10.155 | 467512 |
| 1731627300 | 10.49 | -0.22 | -2.05 | 10.745 | 10.75 | 10.425 | 450014 |
| 1731540900 | 10.71 | -0.41 | -3.69 | 11.12 | 11.15 | 10.69 | 349863 |
| 1731454500 | 11.12 | 0.22 | 2.02 | 10.78 | 11.33 | 10.67 | 884555 |
| 1731368100 | 10.9 | -0.33 | -2.94 | 11.91 | 11.91 | 10.75 | 790789 |
| 1731108900 | 11.23 | -3.45 | -23.50 | 11.25 | 12.58 | 11.18 | 1434834 |
| 1731022500 | 14.68 | 0.62 | 4.41 | 14.07 | 14.725 | 13.94 | 600371 |
| 1730936100 | 14.06 | 1.62 | 13.02 | 13.465 | 14.16 | 13.3714 | 515581 |
| 1730849700 | 12.44 | -0.14 | -1.11 | 12.465 | 12.76 | 12.39 | 278162 |
| 1730763300 | 12.58 | 0.32 | 2.61 | 12.2 | 12.67 | 12.13 | 254814 |
| 1730500500 | 12.26 | -0.22 | -1.76 | 12.57 | 12.67 | 12.19 | 422772 |
| 1730414100 | 12.48 | -0.43 | -3.33 | 12.925 | 13.01 | 12.3 | 521149 |
| 1730327700 | 12.91 | -0.14 | -1.07 | 12.89 | 13.38 | 12.89 | 405745 |
| 1730241300 | 13.05 | -0.18 | -1.36 | 13.055 | 13.47 | 12.96 | 428530 |
| 1730154900 | 13.23 | 2.9 | 28.07 | 11.14 | 13.56 | 11.03 | 1678965 |
| 1729895700 | 10.33 | 0.03 | 0.29 | 10.4 | 10.59 | 10.33 | 138890 |
| 1729809300 | 10.3 | -0.34 | -3.20 | 10.72 | 10.73 | 10.3 | 157339 |
| 1729722900 | 10.64 | -0.14 | -1.30 | 10.72 | 10.865 | 10.5 | 204887 |
| 1729636500 | 10.78 | -0.32 | -2.88 | 11.01 | 11.08 | 10.77 | 152501 |
| 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 | 10.77 | 375287 |
| 1728599700 | 10.83 | -0.21 | -1.90 | 10.86 | 11 | 10.8 | 208629 |
| 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 | 272903 |
| 1728340500 | 11.06 | 0.03 | 0.27 | 10.95 | 11.15 | 10.94 | 309936 |
| 1728081300 | 11.03 | 0.27 | 2.51 | 10.9462 | 11.1 | 10.85 | 283539 |
| 1727994900 | 10.76 | 0.25 | 2.38 | 10.745 | 11.18 | 10.69 | 338045 |
| 1727908500 | 10.51 | 0.18 | 1.74 | 10.2744 | 10.53 | 10.25 | 200050 |
| 1727822100 | 10.33 | -0.36 | -3.37 | 10.65 | 10.655 | 10.26 | 302757 |
| 1727735520 | 10.69 | -0.14 | -1.29 | 10.835 | 11.01 | 10.58 | 225050 |
| 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 |
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
