nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
7.95
-0.32 (-3.87%)
Mar 28, 2025, 4:00 PM EDT - Market closed

nLIGHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20258.218.297.847.957.95-3.87%369,741
Mar 27, 20258.428.498.248.278.27-2.13%243,769
Mar 26, 20258.708.848.278.458.45-3.10%208,209
Mar 25, 20258.788.828.458.728.72-1.02%286,695
Mar 24, 20258.758.908.678.818.812.92%299,849
Mar 21, 20258.698.708.348.568.56-3.06%461,036
Mar 20, 20258.799.008.718.838.83-1.23%694,661
Mar 19, 20259.189.308.908.948.94-2.93%672,022
Mar 18, 20259.119.288.989.219.210.11%277,410
Mar 17, 20258.939.278.909.209.203.02%334,526
Mar 14, 20258.949.048.818.938.931.36%267,373
Mar 13, 20258.908.978.578.818.81-1.12%505,512
Mar 12, 20259.029.028.628.918.910.22%452,025
Mar 11, 20259.129.128.448.898.89-1.93%617,814
Mar 10, 20259.079.198.719.079.07-2.21%508,915
Mar 7, 20259.029.328.869.279.273.11%387,715
Mar 6, 20258.929.168.758.998.99-0.77%451,961
Mar 5, 20258.389.098.299.069.068.89%429,237
Mar 4, 20258.188.527.948.328.320.24%953,331
Mar 3, 20259.219.338.268.308.30-9.49%781,140
Feb 28, 20259.399.749.059.179.170.99%760,890
Feb 27, 20259.859.899.049.089.08-7.63%455,746
Feb 26, 20259.829.959.619.839.830.72%298,434
Feb 25, 20259.919.919.659.769.76-1.31%373,418
Feb 24, 202510.1010.119.799.899.89-1.40%272,376
Feb 21, 202510.7110.719.8610.0310.03-4.84%240,725
Feb 20, 202510.6911.0910.3710.5410.54-1.68%240,028
Feb 19, 202510.3410.7710.2710.7210.723.68%273,771
Feb 18, 202510.0010.389.7710.3410.343.50%318,126
Feb 14, 202510.4410.449.779.999.99-3.66%378,427
Feb 13, 202510.8610.8610.3210.3710.37-3.62%195,612
Feb 12, 202510.7310.9210.6410.7610.76-1.91%187,377
Feb 11, 202510.9011.1210.7910.9710.97-0.72%208,331
Feb 10, 202510.8311.2310.7411.0511.052.03%379,179
Feb 7, 202511.2511.3810.8310.8310.83-3.73%358,992
Feb 6, 202511.2911.4011.1211.2511.250.27%242,253
Feb 5, 202511.0311.2410.7711.2211.222.09%217,941
Feb 4, 202511.0011.0910.8710.9910.990.18%198,360
Feb 3, 202511.2211.2210.6510.9710.97-1.79%251,381
Jan 31, 202511.4011.6411.0111.1711.17-1.85%317,448
Jan 30, 202511.2311.5311.0811.3811.382.71%280,328
Jan 29, 202511.1311.3310.9911.0811.08-340,941
Jan 28, 202511.3411.5210.7811.0811.08-1.47%573,066
Jan 27, 202511.7011.8110.5911.2511.25-5.11%589,216
Jan 24, 202512.0512.1611.6911.8511.85-1.66%566,861
Jan 23, 202511.4612.1111.3312.0512.054.15%524,909
Jan 22, 202511.5911.8911.3911.5711.570.87%414,058
Jan 21, 202511.2511.8811.0111.4711.473.33%417,040
Jan 17, 202510.6511.2210.5311.1011.106.12%627,125
Jan 16, 20259.9610.579.7810.4610.465.87%783,843