nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
11.11
+0.26 (2.40%)
Nov 21, 2024, 4:00 PM EST - Market closed
nLIGHT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 10.87 | 10.87 | 10.58 | 10.85 | 10.85 | -0.18% | 218,993 |
Nov 19, 2024 | 10.15 | 11.03 | 10.04 | 10.87 | 10.87 | 4.22% | 537,448 |
Nov 18, 2024 | 10.29 | 10.49 | 10.18 | 10.43 | 10.43 | 1.66% | 361,436 |
Nov 15, 2024 | 10.62 | 10.62 | 10.16 | 10.26 | 10.26 | -2.19% | 479,281 |
Nov 14, 2024 | 10.75 | 10.75 | 10.43 | 10.49 | 10.49 | -2.05% | 453,620 |
Nov 13, 2024 | 11.17 | 11.17 | 10.69 | 10.71 | 10.71 | -3.69% | 353,127 |
Nov 12, 2024 | 10.80 | 11.33 | 10.67 | 11.12 | 11.12 | 2.02% | 888,960 |
Nov 11, 2024 | 11.91 | 11.91 | 10.75 | 10.90 | 10.90 | -2.94% | 796,660 |
Nov 8, 2024 | 11.00 | 12.58 | 11.00 | 11.23 | 11.23 | -23.50% | 1,451,542 |
Nov 7, 2024 | 14.03 | 14.73 | 13.94 | 14.68 | 14.68 | 4.41% | 602,893 |
Nov 6, 2024 | 13.42 | 14.16 | 13.37 | 14.06 | 14.06 | 13.02% | 522,896 |
Nov 5, 2024 | 12.43 | 12.76 | 12.39 | 12.44 | 12.44 | -1.11% | 282,110 |
Nov 4, 2024 | 12.20 | 12.67 | 12.13 | 12.58 | 12.58 | 2.61% | 255,116 |
Nov 1, 2024 | 12.57 | 12.67 | 12.19 | 12.26 | 12.26 | -1.76% | 424,695 |
Oct 31, 2024 | 12.95 | 13.02 | 12.30 | 12.48 | 12.48 | -3.33% | 523,497 |
Oct 30, 2024 | 12.91 | 13.38 | 12.89 | 12.91 | 12.91 | -1.07% | 409,724 |
Oct 29, 2024 | 13.12 | 13.47 | 12.96 | 13.05 | 13.05 | -1.36% | 439,959 |
Oct 28, 2024 | 10.64 | 13.56 | 10.62 | 13.23 | 13.23 | 28.07% | 1,703,772 |
Oct 25, 2024 | 10.40 | 10.59 | 10.33 | 10.33 | 10.33 | 0.29% | 138,890 |
Oct 24, 2024 | 10.72 | 10.78 | 10.30 | 10.30 | 10.30 | -3.20% | 157,937 |
Oct 23, 2024 | 10.72 | 10.87 | 10.50 | 10.64 | 10.64 | -1.30% | 207,038 |
Oct 22, 2024 | 11.01 | 11.06 | 10.77 | 10.78 | 10.78 | -2.88% | 153,571 |
Oct 21, 2024 | 10.96 | 11.16 | 10.88 | 11.10 | 11.10 | 0.73% | 174,389 |
Oct 18, 2024 | 11.27 | 11.34 | 10.95 | 11.02 | 11.02 | -1.87% | 183,271 |
Oct 17, 2024 | 11.27 | 11.36 | 11.00 | 11.23 | 11.23 | -0.18% | 261,403 |
Oct 16, 2024 | 11.44 | 11.49 | 11.17 | 11.25 | 11.25 | -0.44% | 144,649 |
Oct 15, 2024 | 11.40 | 11.56 | 11.27 | 11.30 | 11.30 | -1.31% | 228,972 |
Oct 14, 2024 | 11.50 | 11.56 | 11.31 | 11.45 | 11.45 | 0.09% | 147,602 |
Oct 11, 2024 | 10.77 | 11.53 | 10.75 | 11.44 | 11.44 | 5.63% | 380,070 |
Oct 10, 2024 | 10.88 | 11.00 | 10.80 | 10.83 | 10.83 | -1.90% | 213,583 |
Oct 9, 2024 | 11.12 | 11.26 | 11.01 | 11.04 | 11.04 | -0.90% | 162,389 |
Oct 8, 2024 | 11.07 | 11.31 | 10.97 | 11.14 | 11.14 | 0.72% | 284,093 |
Oct 7, 2024 | 11.01 | 11.15 | 10.94 | 11.06 | 11.06 | 0.27% | 312,434 |
Oct 4, 2024 | 10.95 | 11.10 | 10.82 | 11.03 | 11.03 | 2.51% | 287,787 |
Oct 3, 2024 | 10.74 | 11.18 | 10.65 | 10.76 | 10.76 | 2.38% | 351,573 |
Oct 2, 2024 | 10.30 | 10.53 | 10.25 | 10.51 | 10.51 | 1.74% | 208,849 |
Oct 1, 2024 | 10.65 | 10.66 | 10.26 | 10.33 | 10.33 | -3.37% | 313,242 |
Sep 30, 2024 | 10.77 | 11.01 | 10.58 | 10.69 | 10.69 | -1.29% | 234,164 |
Sep 27, 2024 | 10.81 | 10.96 | 10.70 | 10.83 | 10.83 | 1.21% | 300,123 |
Sep 26, 2024 | 10.59 | 10.80 | 10.40 | 10.70 | 10.70 | 2.79% | 508,876 |
Sep 25, 2024 | 10.54 | 10.61 | 10.34 | 10.41 | 10.41 | -1.14% | 354,610 |
Sep 24, 2024 | 10.51 | 10.76 | 10.43 | 10.53 | 10.53 | 1.06% | 824,709 |
Sep 23, 2024 | 10.73 | 10.82 | 10.41 | 10.42 | 10.42 | -2.25% | 440,597 |
Sep 20, 2024 | 10.88 | 10.88 | 10.65 | 10.66 | 10.66 | -1.84% | 676,461 |
Sep 19, 2024 | 10.95 | 11.05 | 10.64 | 10.86 | 10.86 | 2.55% | 633,473 |
Sep 18, 2024 | 10.65 | 10.90 | 10.49 | 10.59 | 10.59 | -0.56% | 398,819 |
Sep 17, 2024 | 10.72 | 10.85 | 10.56 | 10.65 | 10.65 | -0.37% | 332,663 |
Sep 16, 2024 | 10.87 | 10.90 | 10.52 | 10.69 | 10.69 | -1.93% | 312,400 |
Sep 13, 2024 | 10.77 | 10.96 | 10.70 | 10.90 | 10.90 | 2.25% | 213,113 |
Sep 12, 2024 | 10.73 | 10.75 | 10.48 | 10.66 | 10.66 | 0.19% | 173,645 |
Sep 11, 2024 | 10.51 | 10.69 | 10.40 | 10.64 | 10.64 | 1.04% | 221,952 |
Sep 10, 2024 | 10.48 | 10.56 | 10.42 | 10.53 | 10.53 | 0.48% | 214,210 |
Sep 9, 2024 | 10.52 | 10.59 | 10.34 | 10.48 | 10.48 | -0.19% | 205,206 |
Sep 6, 2024 | 10.91 | 11.03 | 10.45 | 10.50 | 10.50 | -4.46% | 318,843 |
Sep 5, 2024 | 11.18 | 11.23 | 10.95 | 10.99 | 10.99 | -1.52% | 185,938 |
Sep 4, 2024 | 11.03 | 11.26 | 10.96 | 11.16 | 11.16 | 0.45% | 243,784 |
Sep 3, 2024 | 11.82 | 11.82 | 11.03 | 11.11 | 11.11 | -6.95% | 253,902 |
Aug 30, 2024 | 11.95 | 12.06 | 11.78 | 11.94 | 11.94 | 0.42% | 186,135 |
Aug 29, 2024 | 11.81 | 12.14 | 11.71 | 11.89 | 11.89 | 1.80% | 137,796 |
Aug 28, 2024 | 11.54 | 11.69 | 11.35 | 11.68 | 11.68 | 0.69% | 138,972 |
Aug 27, 2024 | 11.54 | 11.65 | 11.34 | 11.60 | 11.60 | -0.68% | 168,833 |
Aug 26, 2024 | 11.76 | 11.78 | 11.60 | 11.68 | 11.68 | - | 148,155 |
Aug 23, 2024 | 11.60 | 11.94 | 11.58 | 11.68 | 11.68 | 1.48% | 269,132 |
Aug 22, 2024 | 11.88 | 11.94 | 11.49 | 11.51 | 11.51 | -3.20% | 285,252 |
Aug 21, 2024 | 11.66 | 12.02 | 11.66 | 11.89 | 11.89 | 1.89% | 159,952 |
Aug 20, 2024 | 11.71 | 11.80 | 11.55 | 11.67 | 11.67 | -0.43% | 120,870 |
Aug 19, 2024 | 11.61 | 11.73 | 11.40 | 11.72 | 11.72 | 0.86% | 134,156 |
Aug 16, 2024 | 11.44 | 11.69 | 11.34 | 11.62 | 11.62 | 1.48% | 188,203 |
Aug 15, 2024 | 11.44 | 11.66 | 11.11 | 11.45 | 11.45 | 3.43% | 236,319 |
Aug 14, 2024 | 11.24 | 11.29 | 10.99 | 11.07 | 11.07 | -0.90% | 160,129 |
Aug 13, 2024 | 10.79 | 11.17 | 10.70 | 11.17 | 11.17 | 4.39% | 172,212 |
Aug 12, 2024 | 10.63 | 10.89 | 10.55 | 10.70 | 10.70 | 0.66% | 178,887 |
Aug 9, 2024 | 10.86 | 10.86 | 10.54 | 10.63 | 10.63 | -2.12% | 263,152 |
Aug 8, 2024 | 10.81 | 10.94 | 10.70 | 10.86 | 10.86 | 2.26% | 561,229 |
Aug 7, 2024 | 10.86 | 10.91 | 10.52 | 10.62 | 10.62 | 0.19% | 248,116 |
Aug 6, 2024 | 10.68 | 10.85 | 10.50 | 10.60 | 10.60 | -0.75% | 256,186 |
Aug 5, 2024 | 9.80 | 11.11 | 9.80 | 10.68 | 10.68 | -1.93% | 408,450 |
Aug 2, 2024 | 12.56 | 12.71 | 10.84 | 10.89 | 10.89 | -2.94% | 524,370 |
Aug 1, 2024 | 11.97 | 12.59 | 10.91 | 11.22 | 11.22 | -7.04% | 283,722 |
Jul 31, 2024 | 12.06 | 12.33 | 11.94 | 12.07 | 12.07 | 1.17% | 221,169 |
Jul 30, 2024 | 12.33 | 12.47 | 11.78 | 11.93 | 11.93 | -2.37% | 159,881 |
Jul 29, 2024 | 12.36 | 12.65 | 12.18 | 12.22 | 12.22 | -0.49% | 154,041 |
Jul 26, 2024 | 12.36 | 12.39 | 12.17 | 12.28 | 12.28 | 1.66% | 196,026 |
Jul 25, 2024 | 12.07 | 12.35 | 11.88 | 12.08 | 12.08 | - | 207,624 |
Jul 24, 2024 | 12.59 | 12.86 | 12.06 | 12.08 | 12.08 | -4.96% | 217,167 |
Jul 23, 2024 | 12.12 | 12.76 | 12.12 | 12.71 | 12.71 | 4.27% | 193,102 |
Jul 22, 2024 | 11.91 | 12.27 | 11.85 | 12.19 | 12.19 | 2.52% | 181,280 |
Jul 19, 2024 | 12.19 | 12.19 | 11.82 | 11.89 | 11.89 | -2.30% | 176,709 |
Jul 18, 2024 | 12.87 | 12.97 | 12.05 | 12.17 | 12.17 | -6.24% | 232,689 |
Jul 17, 2024 | 12.89 | 13.16 | 12.65 | 12.98 | 12.98 | -0.99% | 350,461 |
Jul 16, 2024 | 12.47 | 13.15 | 12.46 | 13.11 | 13.11 | 6.50% | 292,035 |
Jul 15, 2024 | 12.11 | 12.41 | 11.98 | 12.31 | 12.31 | 3.01% | 190,504 |
Jul 12, 2024 | 11.76 | 12.10 | 11.69 | 11.95 | 11.95 | 3.20% | 281,271 |
Jul 11, 2024 | 11.37 | 11.69 | 11.17 | 11.58 | 11.58 | 5.18% | 400,561 |
Jul 10, 2024 | 11.26 | 11.65 | 10.95 | 11.01 | 11.01 | -1.52% | 229,071 |
Jul 9, 2024 | 11.41 | 11.54 | 11.16 | 11.18 | 11.18 | -1.84% | 207,137 |
Jul 8, 2024 | 11.12 | 11.47 | 11.05 | 11.39 | 11.39 | 3.64% | 289,894 |
Jul 5, 2024 | 11.09 | 11.14 | 10.76 | 10.99 | 10.99 | -1.35% | 138,065 |
Jul 3, 2024 | 10.91 | 11.15 | 10.75 | 11.14 | 11.14 | 2.77% | 92,023 |
Jul 2, 2024 | 10.98 | 11.04 | 10.76 | 10.84 | 10.84 | -1.09% | 191,288 |