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 | -7.245 | -10.0982646874 | 71.745 | 72.49 | 63.26 | 1141064 | 66.19791517 | CS |
| 4 | -16.12 | -19.995038452 | 80.62 | 83.175 | 59.58 | 1103612 | 71.12201423 | CS |
| 12 | -1.18 | -1.79658952497 | 65.68 | 86.95 | 53.25 | 1260454 | 69.60853755 | CS |
| 26 | 25.875 | 66.9902912621 | 38.625 | 86.95 | 36.265 | 1380808 | 62.10042553 | CS |
| 52 | 47.2 | 272.832369942 | 17.3 | 86.95 | 16.87 | 1096045 | 49.08149363 | CS |
| 156 | 48.87 | 312.667946257 | 15.63 | 86.95 | 6.2 | 568800 | 35.7192491 | CS |
| 260 | 33.76 | 109.824333116 | 30.74 | 86.95 | 6.2 | 444286 | 31.15272525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1161010 |
| 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 | 935538 |
| 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 |
| 1775860500 | 65.37 | 2.65 | 4.23 | 62.9 | 66.4 | 57.8 | 1873050 |
| 1775774100 | 62.72 | 2.4 | 3.98 | 60.42 | 63.9901 | 60.42 | 1473627 |
| 1775687700 | 60.32 | 2.6 | 4.50 | 63.25 | 63.25 | 59.4401 | 1244798 |
| 1775601300 | 57.72 | -0.48 | -0.82 | 57.5 | 58.33 | 55.09 | 943857 |
| 1775514900 | 58.2 | -1.92 | -3.19 | 60.36 | 61.16 | 57.2501 | 916769 |
| 1775169300 | 60.12 | 1.82 | 3.12 | 54.84 | 60.99 | 54.5001 | 1283819 |
| 1775082900 | 58.3 | 1.28 | 2.24 | 58.89 | 61.28 | 57.665 | 1534108 |
| 1774996500 | 57.02 | 3.02 | 5.59 | 55.4 | 57.72 | 53.4 | 2573960 |
| 1774910100 | 54 | -10.32 | -16.04 | 65.68 | 65.94 | 53.25 | 2882874 |
| 1774650900 | 64.319999 | 0.46 | 0.72 | 62.99 | 65.095 | 61.1001 | 2170459 |
| 1774564500 | 63.86 | -7.89 | -11.00 | 69 | 69.6499 | 63.68 | 1555855 |
| 1774478100 | 71.75 | 0.19 | 0.27 | 73.27 | 74.1 | 70.76 | 1303584 |
| 1774391700 | 71.56 | 1.61 | 2.30 | 68.915 | 72.33 | 68.5 | 1417380 |
| 1774305300 | 69.95 | 4.19 | 6.37 | 66.5 | 70.79 | 66.364999 | 1848430 |
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.
