NasdaqGS - Delayed Quote • USD
nLIGHT, Inc. (LASR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.38 | 11.75 | 11.38 | 11.56 | 11.56 | 105,100 |
Apr 25, 2024 | 10.87 | 11.30 | 10.81 | 11.28 | 11.28 | 230,300 |
Apr 24, 2024 | 10.96 | 11.08 | 10.80 | 11.00 | 11.00 | 191,400 |
Apr 23, 2024 | 10.77 | 11.21 | 10.77 | 10.95 | 10.95 | 173,500 |
Apr 22, 2024 | 10.90 | 10.90 | 10.53 | 10.77 | 10.77 | 172,600 |
Apr 19, 2024 | 10.64 | 11.18 | 10.64 | 10.87 | 10.87 | 202,500 |
Apr 18, 2024 | 11.24 | 11.27 | 10.63 | 10.69 | 10.69 | 388,800 |
Apr 17, 2024 | 11.39 | 11.53 | 11.22 | 11.25 | 11.25 | 164,400 |
Apr 16, 2024 | 11.26 | 11.65 | 11.11 | 11.32 | 11.32 | 172,300 |
Apr 15, 2024 | 11.72 | 11.85 | 11.30 | 11.36 | 11.36 | 163,500 |
Apr 12, 2024 | 11.81 | 12.02 | 11.55 | 11.67 | 11.67 | 122,300 |
Apr 11, 2024 | 12.06 | 12.06 | 11.73 | 11.90 | 11.90 | 117,500 |
Apr 10, 2024 | 11.87 | 12.00 | 11.67 | 11.96 | 11.96 | 222,300 |
Apr 9, 2024 | 12.42 | 12.59 | 12.13 | 12.22 | 12.22 | 163,600 |
Apr 8, 2024 | 12.56 | 12.68 | 12.34 | 12.34 | 12.34 | 167,700 |
Apr 5, 2024 | 12.27 | 12.68 | 12.05 | 12.45 | 12.45 | 139,300 |
Apr 4, 2024 | 13.06 | 13.13 | 12.25 | 12.33 | 12.33 | 118,100 |
Apr 3, 2024 | 12.45 | 13.04 | 12.45 | 12.84 | 12.84 | 161,700 |
Apr 2, 2024 | 12.54 | 12.72 | 12.41 | 12.60 | 12.60 | 156,900 |
Apr 1, 2024 | 12.98 | 12.98 | 12.59 | 12.78 | 12.78 | 129,100 |
Mar 28, 2024 | 12.65 | 13.35 | 12.65 | 13.00 | 13.00 | 187,900 |
Mar 27, 2024 | 12.75 | 12.76 | 12.44 | 12.64 | 12.64 | 135,300 |
Mar 26, 2024 | 12.92 | 13.00 | 12.41 | 12.62 | 12.62 | 190,500 |
Mar 25, 2024 | 12.68 | 12.97 | 12.64 | 12.80 | 12.80 | 160,000 |
Mar 22, 2024 | 12.91 | 12.91 | 12.59 | 12.73 | 12.73 | 207,600 |
Mar 21, 2024 | 12.78 | 13.12 | 12.71 | 12.91 | 12.91 | 199,000 |
Mar 20, 2024 | 12.44 | 12.88 | 12.26 | 12.75 | 12.75 | 146,600 |
Mar 19, 2024 | 12.06 | 12.66 | 12.04 | 12.41 | 12.41 | 154,200 |
Mar 18, 2024 | 12.42 | 12.43 | 12.16 | 12.20 | 12.20 | 165,600 |
Mar 15, 2024 | 12.30 | 12.57 | 12.23 | 12.41 | 12.41 | 343,600 |
Mar 14, 2024 | 13.13 | 13.13 | 12.27 | 12.38 | 12.38 | 231,600 |
Mar 13, 2024 | 12.84 | 13.16 | 12.84 | 13.14 | 13.14 | 156,400 |
Mar 12, 2024 | 12.71 | 12.97 | 12.70 | 12.89 | 12.89 | 102,500 |
Mar 11, 2024 | 12.63 | 12.82 | 12.57 | 12.71 | 12.71 | 88,300 |
Mar 8, 2024 | 13.00 | 13.20 | 12.69 | 12.73 | 12.73 | 95,500 |
Mar 7, 2024 | 12.88 | 12.88 | 12.68 | 12.81 | 12.81 | 77,300 |
Mar 6, 2024 | 12.75 | 12.92 | 12.67 | 12.85 | 12.85 | 79,100 |
Mar 5, 2024 | 12.84 | 12.93 | 12.51 | 12.54 | 12.54 | 157,900 |
Mar 4, 2024 | 13.06 | 13.30 | 12.91 | 13.01 | 13.01 | 119,300 |
Mar 1, 2024 | 13.31 | 13.31 | 12.98 | 13.04 | 13.04 | 217,700 |
Feb 29, 2024 | 13.13 | 13.67 | 13.01 | 13.23 | 13.23 | 241,600 |
Feb 28, 2024 | 13.00 | 13.08 | 12.81 | 12.86 | 12.86 | 117,400 |
Feb 27, 2024 | 13.35 | 13.41 | 12.94 | 13.15 | 13.15 | 211,200 |
Feb 26, 2024 | 12.09 | 13.50 | 12.08 | 13.19 | 13.19 | 251,700 |
Feb 23, 2024 | 12.10 | 12.59 | 11.66 | 12.16 | 12.16 | 841,300 |
Feb 22, 2024 | 13.83 | 14.15 | 13.62 | 13.81 | 13.81 | 265,700 |
Feb 21, 2024 | 13.85 | 13.98 | 13.52 | 13.80 | 13.80 | 180,800 |
Feb 20, 2024 | 14.16 | 14.27 | 13.70 | 13.86 | 13.86 | 113,700 |
Feb 16, 2024 | 14.47 | 14.75 | 14.14 | 14.38 | 14.38 | 177,500 |
Feb 15, 2024 | 13.87 | 14.67 | 13.87 | 14.61 | 14.61 | 194,500 |
Feb 14, 2024 | 13.49 | 13.82 | 13.44 | 13.79 | 13.79 | 132,900 |
Feb 13, 2024 | 13.75 | 13.94 | 13.16 | 13.27 | 13.27 | 222,500 |
Feb 12, 2024 | 14.21 | 14.50 | 14.21 | 14.28 | 14.28 | 164,900 |
Feb 9, 2024 | 13.47 | 14.14 | 13.41 | 14.09 | 14.09 | 179,500 |
Feb 8, 2024 | 13.50 | 13.78 | 13.43 | 13.47 | 13.47 | 107,100 |
Feb 7, 2024 | 13.61 | 13.68 | 13.37 | 13.50 | 13.50 | 109,600 |
Feb 6, 2024 | 12.89 | 13.50 | 12.89 | 13.49 | 13.49 | 156,700 |
Feb 5, 2024 | 12.79 | 12.95 | 12.65 | 12.89 | 12.89 | 147,000 |
Feb 2, 2024 | 12.92 | 13.10 | 12.84 | 12.92 | 12.92 | 111,700 |
Feb 1, 2024 | 13.02 | 13.16 | 12.64 | 13.08 | 13.08 | 169,600 |
Jan 31, 2024 | 13.19 | 13.39 | 12.96 | 12.98 | 12.98 | 164,300 |
Jan 30, 2024 | 13.12 | 13.33 | 13.05 | 13.24 | 13.24 | 191,000 |
Jan 29, 2024 | 12.86 | 13.19 | 12.47 | 13.18 | 13.18 | 145,300 |
Jan 26, 2024 | 13.47 | 13.47 | 12.87 | 12.87 | 12.87 | 88,800 |
Jan 25, 2024 | 13.55 | 13.55 | 13.27 | 13.34 | 13.34 | 221,900 |
Jan 24, 2024 | 13.83 | 13.83 | 13.27 | 13.30 | 13.30 | 116,000 |
Jan 23, 2024 | 13.80 | 13.81 | 13.46 | 13.57 | 13.57 | 167,300 |
Jan 22, 2024 | 13.23 | 13.61 | 13.23 | 13.60 | 13.60 | 69,600 |
Jan 19, 2024 | 13.27 | 13.27 | 12.81 | 13.12 | 13.12 | 114,600 |
Jan 18, 2024 | 13.12 | 13.18 | 12.99 | 13.13 | 13.13 | 180,800 |
Jan 17, 2024 | 12.83 | 13.02 | 12.67 | 12.99 | 12.99 | 142,400 |
Jan 16, 2024 | 13.09 | 13.19 | 12.94 | 13.10 | 13.10 | 228,400 |
Jan 12, 2024 | 13.33 | 13.42 | 13.03 | 13.23 | 13.23 | 129,100 |
Jan 11, 2024 | 12.85 | 13.65 | 12.80 | 13.11 | 13.11 | 228,000 |
Jan 10, 2024 | 13.03 | 13.59 | 12.60 | 12.92 | 12.92 | 183,500 |
Jan 9, 2024 | 12.75 | 13.14 | 12.57 | 13.07 | 13.07 | 155,900 |
Jan 8, 2024 | 12.72 | 13.01 | 12.66 | 12.99 | 12.99 | 114,200 |
Jan 5, 2024 | 12.65 | 12.90 | 12.63 | 12.71 | 12.71 | 202,800 |
Jan 4, 2024 | 12.86 | 12.87 | 12.62 | 12.80 | 12.80 | 195,900 |
Jan 3, 2024 | 13.08 | 13.19 | 12.60 | 12.79 | 12.79 | 435,200 |
Jan 2, 2024 | 13.42 | 13.44 | 13.03 | 13.20 | 13.20 | 154,200 |
Dec 29, 2023 | 13.70 | 13.74 | 13.39 | 13.50 | 13.50 | 150,600 |
Dec 28, 2023 | 13.88 | 13.93 | 13.65 | 13.76 | 13.76 | 118,900 |
Dec 27, 2023 | 13.88 | 14.09 | 13.78 | 13.91 | 13.91 | 131,900 |
Dec 26, 2023 | 13.69 | 13.87 | 13.58 | 13.82 | 13.82 | 102,500 |
Dec 22, 2023 | 13.62 | 13.77 | 13.36 | 13.59 | 13.59 | 199,900 |
Dec 21, 2023 | 13.26 | 13.50 | 13.05 | 13.49 | 13.49 | 135,000 |
Dec 20, 2023 | 13.22 | 13.51 | 12.83 | 13.01 | 13.01 | 259,200 |
Dec 19, 2023 | 13.64 | 13.65 | 13.04 | 13.36 | 13.36 | 231,700 |
Dec 18, 2023 | 13.95 | 14.22 | 13.50 | 13.51 | 13.51 | 225,400 |
Dec 15, 2023 | 14.72 | 14.88 | 13.86 | 13.87 | 13.87 | 555,700 |
Dec 14, 2023 | 14.42 | 15.00 | 14.39 | 14.65 | 14.65 | 279,700 |
Dec 13, 2023 | 13.76 | 14.16 | 13.44 | 14.16 | 14.16 | 184,300 |
Dec 12, 2023 | 13.57 | 13.74 | 13.04 | 13.71 | 13.71 | 142,000 |
Dec 11, 2023 | 13.46 | 13.66 | 13.22 | 13.65 | 13.65 | 144,700 |
Dec 8, 2023 | 13.20 | 13.56 | 13.11 | 13.54 | 13.54 | 159,600 |
Dec 7, 2023 | 12.71 | 13.28 | 12.71 | 13.20 | 13.20 | 152,300 |
Dec 6, 2023 | 13.07 | 13.08 | 12.76 | 12.76 | 12.76 | 265,900 |
Dec 5, 2023 | 13.50 | 13.50 | 12.96 | 13.02 | 13.02 | 217,800 |
Dec 4, 2023 | 13.29 | 13.58 | 13.29 | 13.53 | 13.53 | 220,400 |
Dec 1, 2023 | 13.18 | 13.48 | 12.95 | 13.43 | 13.43 | 304,600 |
Nov 30, 2023 | 13.48 | 13.57 | 13.05 | 13.22 | 13.22 | 301,200 |
Nov 29, 2023 | 13.51 | 13.94 | 13.47 | 13.51 | 13.51 | 338,300 |
Nov 28, 2023 | 13.59 | 14.25 | 13.20 | 13.49 | 13.49 | 646,000 |
Nov 27, 2023 | 12.00 | 13.00 | 11.86 | 12.95 | 12.95 | 497,100 |
Nov 24, 2023 | 11.40 | 11.66 | 11.34 | 11.39 | 11.39 | 84,100 |
Nov 22, 2023 | 11.30 | 11.55 | 11.30 | 11.45 | 11.45 | 124,800 |
Nov 21, 2023 | 11.20 | 11.28 | 10.99 | 11.16 | 11.16 | 173,300 |
Nov 20, 2023 | 11.25 | 11.51 | 11.20 | 11.35 | 11.35 | 271,500 |
Nov 17, 2023 | 11.02 | 11.64 | 10.86 | 11.28 | 11.28 | 454,200 |
Nov 16, 2023 | 11.29 | 11.29 | 10.77 | 10.92 | 10.92 | 310,400 |
Nov 15, 2023 | 11.29 | 11.62 | 11.25 | 11.38 | 11.38 | 292,800 |
Nov 14, 2023 | 10.88 | 11.23 | 10.81 | 11.21 | 11.21 | 398,300 |
Nov 13, 2023 | 10.31 | 10.60 | 10.14 | 10.51 | 10.51 | 270,900 |
Nov 10, 2023 | 10.06 | 10.48 | 9.99 | 10.40 | 10.40 | 357,600 |
Nov 9, 2023 | 9.55 | 10.18 | 9.52 | 10.02 | 10.02 | 500,300 |
Nov 8, 2023 | 9.40 | 9.69 | 9.24 | 9.48 | 9.48 | 204,900 |
Nov 7, 2023 | 9.26 | 9.42 | 9.09 | 9.39 | 9.39 | 277,100 |
Nov 6, 2023 | 9.21 | 9.63 | 9.06 | 9.30 | 9.30 | 344,300 |
Nov 3, 2023 | 8.76 | 9.38 | 8.76 | 9.15 | 9.15 | 396,400 |
Nov 2, 2023 | 8.51 | 8.78 | 8.51 | 8.67 | 8.67 | 300,100 |
Nov 1, 2023 | 8.33 | 8.35 | 8.14 | 8.34 | 8.34 | 235,600 |
Oct 31, 2023 | 8.27 | 8.36 | 8.13 | 8.33 | 8.33 | 216,200 |
Oct 30, 2023 | 8.33 | 8.40 | 8.23 | 8.25 | 8.25 | 150,500 |
Oct 27, 2023 | 8.25 | 8.31 | 8.13 | 8.27 | 8.27 | 160,300 |
Oct 26, 2023 | 8.34 | 8.47 | 8.16 | 8.23 | 8.23 | 161,700 |
Oct 25, 2023 | 8.55 | 8.55 | 8.19 | 8.28 | 8.28 | 281,300 |
Oct 24, 2023 | 8.83 | 8.91 | 8.54 | 8.57 | 8.57 | 247,800 |
Oct 23, 2023 | 8.91 | 9.09 | 8.70 | 8.73 | 8.73 | 212,000 |
Oct 20, 2023 | 9.18 | 9.35 | 8.96 | 8.99 | 8.99 | 205,000 |
Oct 19, 2023 | 9.43 | 9.47 | 9.11 | 9.17 | 9.17 | 159,600 |
Oct 18, 2023 | 9.64 | 9.66 | 9.39 | 9.43 | 9.43 | 151,500 |
Oct 17, 2023 | 9.47 | 9.84 | 9.47 | 9.77 | 9.77 | 230,400 |
Oct 16, 2023 | 9.35 | 9.67 | 9.31 | 9.57 | 9.57 | 155,500 |
Oct 13, 2023 | 9.55 | 9.55 | 9.26 | 9.27 | 9.27 | 157,200 |
Oct 12, 2023 | 9.90 | 9.90 | 9.52 | 9.57 | 9.57 | 143,300 |
Oct 11, 2023 | 10.04 | 10.09 | 9.87 | 9.88 | 9.88 | 122,600 |
Oct 10, 2023 | 9.91 | 10.11 | 9.78 | 10.04 | 10.04 | 134,400 |
Oct 9, 2023 | 9.79 | 9.98 | 9.69 | 9.83 | 9.83 | 139,600 |
Oct 6, 2023 | 9.94 | 10.01 | 9.87 | 9.92 | 9.92 | 118,700 |
Oct 5, 2023 | 10.12 | 10.12 | 9.86 | 10.02 | 10.02 | 249,700 |
Oct 4, 2023 | 10.16 | 10.23 | 10.04 | 10.14 | 10.14 | 154,800 |
Oct 3, 2023 | 10.26 | 10.51 | 10.10 | 10.15 | 10.15 | 189,500 |
Oct 2, 2023 | 10.33 | 10.46 | 10.19 | 10.31 | 10.31 | 128,500 |
Sep 29, 2023 | 10.45 | 10.54 | 10.30 | 10.40 | 10.40 | 202,300 |
Sep 28, 2023 | 10.26 | 10.50 | 10.26 | 10.36 | 10.36 | 139,400 |
Sep 27, 2023 | 10.31 | 10.46 | 10.05 | 10.26 | 10.26 | 287,400 |
Sep 26, 2023 | 10.20 | 10.35 | 10.20 | 10.27 | 10.27 | 148,900 |
Sep 25, 2023 | 10.17 | 10.41 | 10.17 | 10.26 | 10.26 | 139,500 |
Sep 22, 2023 | 10.32 | 10.47 | 10.26 | 10.26 | 10.26 | 115,700 |
Sep 21, 2023 | 10.23 | 10.44 | 10.18 | 10.30 | 10.30 | 150,300 |
Sep 20, 2023 | 10.57 | 10.68 | 10.36 | 10.37 | 10.37 | 138,900 |
Sep 19, 2023 | 10.56 | 10.80 | 10.34 | 10.47 | 10.47 | 144,600 |
Sep 18, 2023 | 10.58 | 10.68 | 10.39 | 10.55 | 10.55 | 121,700 |
Sep 15, 2023 | 10.59 | 10.66 | 10.41 | 10.63 | 10.63 | 315,300 |
Sep 14, 2023 | 10.33 | 10.65 | 10.20 | 10.52 | 10.52 | 167,700 |
Sep 13, 2023 | 10.22 | 10.32 | 10.08 | 10.31 | 10.31 | 151,600 |
Sep 12, 2023 | 10.61 | 10.63 | 10.19 | 10.20 | 10.20 | 112,100 |
Sep 11, 2023 | 10.74 | 10.74 | 10.46 | 10.59 | 10.59 | 139,400 |
Sep 8, 2023 | 11.04 | 11.04 | 10.67 | 10.68 | 10.68 | 145,100 |
Sep 7, 2023 | 10.99 | 11.09 | 10.74 | 11.04 | 11.04 | 179,500 |
Sep 6, 2023 | 11.21 | 11.41 | 10.94 | 11.13 | 11.13 | 86,600 |
Sep 5, 2023 | 11.34 | 11.34 | 11.03 | 11.20 | 11.20 | 122,200 |
Sep 1, 2023 | 11.53 | 11.69 | 11.44 | 11.46 | 11.46 | 133,600 |
Aug 31, 2023 | 11.45 | 11.81 | 11.32 | 11.41 | 11.41 | 244,800 |
Aug 30, 2023 | 11.06 | 11.51 | 10.74 | 11.39 | 11.39 | 148,700 |
Aug 29, 2023 | 11.10 | 11.28 | 11.04 | 11.12 | 11.12 | 131,200 |
Aug 28, 2023 | 10.85 | 11.19 | 10.85 | 11.14 | 11.14 | 160,500 |
Aug 25, 2023 | 10.80 | 10.99 | 10.67 | 10.84 | 10.84 | 112,100 |
Aug 24, 2023 | 11.01 | 11.08 | 10.78 | 10.80 | 10.80 | 172,600 |
Aug 23, 2023 | 10.91 | 11.12 | 10.91 | 11.04 | 11.04 | 135,200 |
Aug 22, 2023 | 10.88 | 10.96 | 10.80 | 10.88 | 10.88 | 121,500 |
Aug 21, 2023 | 11.04 | 11.04 | 10.79 | 10.80 | 10.80 | 153,200 |
Aug 18, 2023 | 10.87 | 11.31 | 10.87 | 11.03 | 11.03 | 197,600 |
Aug 17, 2023 | 10.83 | 11.08 | 10.74 | 11.03 | 11.03 | 278,000 |
Aug 16, 2023 | 11.00 | 11.05 | 10.80 | 10.83 | 10.83 | 244,300 |
Aug 15, 2023 | 10.93 | 11.21 | 10.93 | 11.08 | 11.08 | 148,500 |
Aug 14, 2023 | 10.77 | 11.05 | 10.68 | 11.01 | 11.01 | 248,600 |
Aug 11, 2023 | 10.81 | 10.90 | 10.75 | 10.80 | 10.80 | 176,600 |
Aug 10, 2023 | 10.98 | 11.02 | 10.75 | 10.87 | 10.87 | 227,700 |
Aug 9, 2023 | 11.13 | 11.16 | 10.70 | 10.93 | 10.93 | 220,800 |
Aug 8, 2023 | 11.42 | 11.48 | 11.02 | 11.12 | 11.12 | 208,700 |
Aug 7, 2023 | 11.82 | 11.82 | 11.36 | 11.60 | 11.60 | 275,400 |
Aug 4, 2023 | 12.47 | 12.86 | 11.74 | 11.83 | 11.83 | 492,200 |
Aug 3, 2023 | 13.24 | 13.56 | 13.24 | 13.51 | 13.51 | 189,500 |
Aug 2, 2023 | 13.77 | 13.77 | 13.23 | 13.50 | 13.50 | 269,500 |
Aug 1, 2023 | 14.32 | 14.32 | 13.84 | 13.97 | 13.97 | 404,500 |
Jul 31, 2023 | 14.14 | 14.49 | 14.11 | 14.40 | 14.40 | 180,900 |
Jul 28, 2023 | 14.43 | 14.53 | 14.14 | 14.16 | 14.16 | 141,800 |
Jul 27, 2023 | 14.60 | 14.60 | 14.14 | 14.24 | 14.24 | 146,500 |
Jul 26, 2023 | 14.25 | 14.62 | 14.24 | 14.45 | 14.45 | 121,900 |
Jul 25, 2023 | 14.17 | 14.51 | 14.12 | 14.36 | 14.36 | 126,600 |
Jul 24, 2023 | 14.53 | 14.62 | 14.19 | 14.20 | 14.20 | 115,000 |
Jul 21, 2023 | 14.74 | 15.20 | 14.46 | 14.53 | 14.53 | 163,100 |
Jul 20, 2023 | 14.70 | 14.70 | 14.23 | 14.62 | 14.62 | 117,000 |
Jul 19, 2023 | 14.81 | 15.03 | 14.67 | 14.77 | 14.77 | 144,200 |
Jul 18, 2023 | 15.01 | 15.27 | 14.71 | 14.82 | 14.82 | 140,400 |
Jul 17, 2023 | 14.76 | 15.18 | 14.52 | 15.08 | 15.08 | 237,800 |
Jul 14, 2023 | 15.16 | 15.26 | 14.72 | 14.79 | 14.79 | 111,400 |
Jul 13, 2023 | 15.17 | 15.32 | 15.12 | 15.25 | 15.25 | 125,900 |
Jul 12, 2023 | 15.27 | 15.43 | 14.93 | 15.05 | 15.05 | 123,700 |
Jul 11, 2023 | 15.19 | 15.19 | 14.84 | 14.99 | 14.99 | 144,500 |
Jul 10, 2023 | 14.90 | 15.15 | 14.90 | 15.07 | 15.07 | 136,300 |
Jul 7, 2023 | 15.11 | 15.30 | 14.85 | 14.90 | 14.90 | 116,600 |
Jul 6, 2023 | 15.05 | 15.06 | 14.70 | 14.99 | 14.99 | 150,700 |
Jul 5, 2023 | 15.40 | 15.44 | 15.05 | 15.26 | 15.26 | 164,900 |
Jul 3, 2023 | 15.45 | 15.72 | 14.81 | 15.59 | 15.59 | 115,400 |
Jun 30, 2023 | 15.53 | 15.74 | 15.41 | 15.42 | 15.42 | 186,100 |
Jun 29, 2023 | 15.14 | 15.60 | 15.14 | 15.37 | 15.37 | 180,400 |
Jun 28, 2023 | 14.89 | 15.18 | 14.84 | 15.15 | 15.15 | 175,000 |
Jun 27, 2023 | 14.78 | 15.17 | 14.44 | 15.04 | 15.04 | 127,000 |
Jun 26, 2023 | 15.04 | 15.23 | 14.70 | 14.72 | 14.72 | 163,400 |
Jun 23, 2023 | 15.09 | 15.25 | 14.70 | 15.12 | 15.12 | 390,600 |
Jun 22, 2023 | 15.63 | 15.84 | 15.31 | 15.39 | 15.39 | 185,100 |
Jun 21, 2023 | 15.17 | 15.91 | 14.69 | 15.71 | 15.71 | 444,400 |
Jun 20, 2023 | 15.04 | 15.33 | 14.37 | 15.31 | 15.31 | 232,400 |
Jun 16, 2023 | 15.01 | 15.41 | 14.80 | 15.29 | 15.29 | 574,200 |
Jun 15, 2023 | 14.51 | 15.00 | 14.23 | 15.00 | 15.00 | 178,300 |
Jun 14, 2023 | 14.63 | 14.84 | 14.49 | 14.66 | 14.66 | 199,800 |
Jun 13, 2023 | 14.91 | 14.95 | 13.42 | 14.67 | 14.67 | 172,300 |
Jun 12, 2023 | 14.44 | 14.87 | 14.44 | 14.82 | 14.82 | 144,900 |
Jun 9, 2023 | 14.65 | 14.76 | 14.37 | 14.41 | 14.41 | 101,700 |
Jun 8, 2023 | 14.74 | 14.83 | 14.46 | 14.68 | 14.68 | 174,900 |
Jun 7, 2023 | 14.40 | 14.95 | 14.24 | 14.80 | 14.80 | 267,700 |
Jun 6, 2023 | 13.89 | 14.40 | 13.76 | 14.24 | 14.24 | 202,700 |
Jun 5, 2023 | 14.11 | 14.15 | 13.60 | 13.97 | 13.97 | 210,800 |
Jun 2, 2023 | 13.92 | 14.36 | 13.64 | 14.33 | 14.33 | 280,500 |
Jun 1, 2023 | 14.32 | 14.32 | 13.36 | 14.03 | 14.03 | 225,000 |
May 31, 2023 | 14.02 | 14.53 | 13.91 | 14.46 | 14.46 | 1,136,800 |
May 30, 2023 | 14.33 | 14.88 | 13.90 | 14.16 | 14.16 | 335,000 |
May 26, 2023 | 13.57 | 14.34 | 13.57 | 14.14 | 14.14 | 287,800 |
May 25, 2023 | 13.52 | 13.69 | 13.30 | 13.53 | 13.53 | 195,000 |
May 24, 2023 | 13.32 | 13.48 | 13.16 | 13.38 | 13.38 | 253,800 |
May 23, 2023 | 13.64 | 13.98 | 13.33 | 13.49 | 13.49 | 243,500 |
May 22, 2023 | 13.32 | 13.76 | 13.32 | 13.73 | 13.73 | 266,600 |
May 19, 2023 | 13.72 | 13.72 | 13.14 | 13.32 | 13.32 | 224,700 |
May 18, 2023 | 12.76 | 13.60 | 12.74 | 13.56 | 13.56 | 223,600 |
May 17, 2023 | 12.37 | 12.85 | 12.29 | 12.76 | 12.76 | 251,400 |
May 16, 2023 | 12.62 | 12.72 | 12.40 | 12.46 | 12.46 | 178,300 |
May 15, 2023 | 12.20 | 12.75 | 12.13 | 12.57 | 12.57 | 207,900 |
May 12, 2023 | 12.11 | 12.33 | 11.90 | 12.17 | 12.17 | 211,500 |
May 11, 2023 | 12.10 | 12.73 | 12.10 | 12.17 | 12.17 | 347,100 |
May 10, 2023 | 11.76 | 12.30 | 11.76 | 12.18 | 12.18 | 304,600 |
May 9, 2023 | 12.22 | 12.29 | 11.82 | 11.82 | 11.82 | 245,800 |
May 8, 2023 | 12.84 | 12.84 | 12.15 | 12.37 | 12.37 | 561,100 |
May 5, 2023 | 11.47 | 12.98 | 10.98 | 12.75 | 12.75 | 1,036,100 |
May 4, 2023 | 9.20 | 9.39 | 9.00 | 9.23 | 9.23 | 222,900 |
May 3, 2023 | 9.19 | 9.52 | 9.08 | 9.25 | 9.25 | 174,500 |
May 2, 2023 | 8.85 | 9.14 | 8.79 | 9.08 | 9.08 | 195,900 |
May 1, 2023 | 8.77 | 9.03 | 8.76 | 8.89 | 8.89 | 150,400 |
Apr 28, 2023 | 8.58 | 8.83 | 8.50 | 8.77 | 8.77 | 194,200 |
Apr 27, 2023 | 8.62 | 8.64 | 8.42 | 8.62 | 8.62 | 176,700 |
Related Tickers
CEVA CEVA, Inc.
19.98
+1.11%
AOSL Alpha and Omega Semiconductor Limited
22.19
+3.16%
SGH SMART Global Holdings, Inc.
18.34
-0.81%
VSH Vishay Intertechnology, Inc.
22.63
+2.40%
FORM FormFactor, Inc.
44.75
+2.03%
DIOD Diodes Incorporated
72.68
+1.94%
POWI Power Integrations, Inc.
67.27
+0.01%
MTSI MACOM Technology Solutions Holdings, Inc.
101.71
+1.12%
MXL MaxLinear, Inc.
20.59
-0.44%
SMTC Semtech Corporation
35.77
+3.08%