Mercados españoles cerrados en 1 hr 26 mins

nLIGHT, Inc. (LASR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,82+0,03 (+0,23%)
A partir del 10:02AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202412,6112,8612,6112,8212,828158
07 may 202412,7112,8612,5612,7912,79263.500
06 may 202412,2412,7312,1712,6212,62148.800
03 may 202412,3312,9211,7612,1412,14240.200
02 may 202411,4811,6811,3211,5611,56210.800
01 may 202411,4211,7411,1911,3611,36174.200
30 abr 202411,3611,6111,3111,3911,39185.800
29 abr 202411,5711,6411,4311,5311,53113.900
26 abr 202411,3811,7511,3811,5611,56105.100
25 abr 202410,8711,3010,8111,2811,28230.300
24 abr 202410,9611,0810,8011,0011,00191.400
23 abr 202410,7711,2110,7710,9510,95173.500
22 abr 202410,9010,9010,5310,7710,77172.600
19 abr 202410,6411,1810,6410,8710,87202.500
18 abr 202411,2411,2710,6310,6910,69388.800
17 abr 202411,3911,5311,2211,2511,25164.400
16 abr 202411,2611,6511,1111,3211,32172.300
15 abr 202411,7211,8511,3011,3611,36163.500
12 abr 202411,8112,0211,5511,6711,67122.300
11 abr 202412,0612,0611,7311,9011,90117.500
10 abr 202411,8712,0011,6711,9611,96222.300
09 abr 202412,4212,5912,1312,2212,22163.600
08 abr 202412,5612,6812,3412,3412,34167.700
05 abr 202412,2712,6812,0512,4512,45139.300
04 abr 202413,0613,1312,2512,3312,33118.100
03 abr 202412,4513,0412,4512,8412,84161.700
02 abr 202412,5412,7212,4112,6012,60156.900
01 abr 202412,9812,9812,5912,7812,78129.100
28 mar 202412,6513,3512,6513,0013,00187.900
27 mar 202412,7512,7612,4412,6412,64135.300
26 mar 202412,9213,0012,4112,6212,62190.500
25 mar 202412,6812,9712,6412,8012,80160.000
22 mar 202412,9112,9112,5912,7312,73207.600
21 mar 202412,7813,1212,7112,9112,91199.000
20 mar 202412,4412,8812,2612,7512,75146.600
19 mar 202412,0612,6612,0412,4112,41154.200
18 mar 202412,4212,4312,1612,2012,20165.600
15 mar 202412,3012,5712,2312,4112,41343.600
14 mar 202413,1313,1312,2712,3812,38231.600
13 mar 202412,8413,1612,8413,1413,14156.400
12 mar 202412,7112,9712,7012,8912,89102.500
11 mar 202412,6312,8212,5712,7112,7188.300
08 mar 202413,0013,2012,6912,7312,7395.500
07 mar 202412,8812,8812,6812,8112,8177.300
06 mar 202412,7512,9212,6712,8512,8579.100
05 mar 202412,8412,9312,5112,5412,54157.900
04 mar 202413,0613,3012,9113,0113,01119.300
01 mar 202413,3113,3112,9813,0413,04217.700
29 feb 202413,1313,6713,0113,2313,23241.600
28 feb 202413,0013,0812,8112,8612,86117.400
27 feb 202413,3513,4112,9413,1513,15211.200
26 feb 202412,0913,5012,0813,1913,19251.700
23 feb 202412,1012,5911,6612,1612,16841.300
22 feb 202413,8314,1513,6213,8113,81265.700
21 feb 202413,8513,9813,5213,8013,80180.800
20 feb 202414,1614,2713,7013,8613,86113.700
16 feb 202414,4714,7514,1414,3814,38177.500
15 feb 202413,8714,6713,8714,6114,61194.500
14 feb 202413,4913,8213,4413,7913,79132.900
13 feb 202413,7513,9413,1613,2713,27222.500
12 feb 202414,2114,5014,2114,2814,28164.900
09 feb 202413,4714,1413,4114,0914,09179.500
08 feb 202413,5013,7813,4313,4713,47107.100
07 feb 202413,6113,6813,3713,5013,50109.600
06 feb 202412,8913,5012,8913,4913,49156.700
05 feb 202412,7912,9512,6512,8912,89147.000
02 feb 202412,9213,1012,8412,9212,92111.700
01 feb 202413,0213,1612,6413,0813,08169.600
31 ene 202413,1913,3912,9612,9812,98164.300
30 ene 202413,1213,3313,0513,2413,24191.000
29 ene 202412,8613,1912,4713,1813,18145.300
26 ene 202413,4713,4712,8712,8712,8788.800
25 ene 202413,5513,5513,2713,3413,34221.900
24 ene 202413,8313,8313,2713,3013,30116.000
23 ene 202413,8013,8113,4613,5713,57167.300
22 ene 202413,2313,6113,2313,6013,6069.600
19 ene 202413,2713,2712,8113,1213,12114.600
18 ene 202413,1213,1812,9913,1313,13180.800
17 ene 202412,8313,0212,6712,9912,99142.400
16 ene 202413,0913,1912,9413,1013,10228.400
12 ene 202413,3313,4213,0313,2313,23129.100
11 ene 202412,8513,6512,8013,1113,11228.000
10 ene 202413,0313,5912,6012,9212,92183.500
09 ene 202412,7513,1412,5713,0713,07155.900
08 ene 202412,7213,0112,6612,9912,99114.200
05 ene 202412,6512,9012,6312,7112,71202.800
04 ene 202412,8612,8712,6212,8012,80195.900
03 ene 202413,0813,1912,6012,7912,79435.200
02 ene 202413,4213,4413,0313,2013,20154.200
29 dic 202313,7013,7413,3913,5013,50150.600
28 dic 202313,8813,9313,6513,7613,76118.900
27 dic 202313,8814,0913,7813,9113,91131.900
26 dic 202313,6913,8713,5813,8213,82102.500
22 dic 202313,6213,7713,3613,5913,59199.900
21 dic 202313,2613,5013,0513,4913,49135.000
20 dic 202313,2213,5112,8313,0113,01259.200
19 dic 202313,6413,6513,0413,3613,36231.700
18 dic 202313,9514,2213,5013,5113,51225.400
15 dic 202314,7214,8813,8613,8713,87555.700
14 dic 202314,4215,0014,3914,6514,65279.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...