nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
18.37
-0.57 (-3.01%)
At close: Jun 18, 2025, 4:00 PM
18.50
+0.13 (0.71%)
After-hours: Jun 18, 2025, 6:41 PM EDT
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 18.81 | 19.25 | 18.05 | 18.37 | 18.37 | -3.01% | 866,815 |
| Jun 17, 2025 | 18.61 | 19.44 | 18.61 | 18.94 | 18.94 | 0.05% | 785,576 |
| Jun 16, 2025 | 18.24 | 19.04 | 17.98 | 18.93 | 18.93 | 4.93% | 624,287 |
| Jun 13, 2025 | 17.75 | 18.36 | 17.45 | 18.04 | 18.04 | -0.88% | 666,014 |
| Jun 12, 2025 | 17.93 | 18.26 | 17.67 | 18.20 | 18.20 | 1.00% | 664,740 |
| Jun 11, 2025 | 17.40 | 18.13 | 17.31 | 18.02 | 18.02 | 4.40% | 982,797 |
| Jun 10, 2025 | 17.72 | 17.77 | 17.22 | 17.26 | 17.26 | -2.10% | 842,456 |
| Jun 9, 2025 | 18.06 | 18.07 | 17.52 | 17.63 | 17.63 | 0.17% | 863,612 |
| Jun 6, 2025 | 18.02 | 18.15 | 17.26 | 17.60 | 17.60 | -1.23% | 1,018,590 |
| Jun 5, 2025 | 17.33 | 18.49 | 17.30 | 17.82 | 17.82 | 3.01% | 1,172,773 |
| Jun 4, 2025 | 16.42 | 17.57 | 16.25 | 17.30 | 17.30 | 5.75% | 1,087,937 |
| Jun 3, 2025 | 15.51 | 16.37 | 15.35 | 16.36 | 16.36 | 4.94% | 1,052,314 |
| Jun 2, 2025 | 15.24 | 15.76 | 15.05 | 15.59 | 15.59 | 3.04% | 758,060 |
| May 30, 2025 | 15.51 | 15.51 | 14.91 | 15.13 | 15.13 | -2.83% | 1,545,219 |
| May 29, 2025 | 15.93 | 16.21 | 15.26 | 15.57 | 15.57 | -0.38% | 764,195 |
| May 28, 2025 | 15.14 | 15.87 | 15.00 | 15.63 | 15.63 | 0.97% | 762,914 |
| May 27, 2025 | 14.83 | 15.70 | 14.45 | 15.48 | 15.48 | 6.83% | 1,299,016 |
| May 23, 2025 | 13.46 | 14.82 | 13.45 | 14.49 | 14.49 | 1.90% | 1,687,894 |
| May 22, 2025 | 13.42 | 14.33 | 13.38 | 14.22 | 14.22 | 5.72% | 719,386 |
| May 21, 2025 | 13.57 | 13.80 | 13.24 | 13.45 | 13.45 | -2.82% | 827,153 |
| May 20, 2025 | 12.58 | 14.08 | 12.45 | 13.84 | 13.84 | 9.41% | 1,219,749 |
| May 19, 2025 | 12.22 | 12.68 | 12.17 | 12.65 | 12.65 | -0.16% | 373,912 |
| May 16, 2025 | 12.77 | 12.78 | 12.48 | 12.67 | 12.67 | -0.78% | 449,275 |
| May 15, 2025 | 12.70 | 12.83 | 12.35 | 12.77 | 12.77 | -0.55% | 511,552 |
| May 14, 2025 | 12.90 | 13.06 | 12.33 | 12.84 | 12.84 | -3.17% | 843,358 |
| May 13, 2025 | 12.50 | 13.38 | 12.34 | 13.26 | 13.26 | 6.25% | 776,204 |
| May 12, 2025 | 12.50 | 12.63 | 12.08 | 12.48 | 12.48 | 6.94% | 693,969 |
| May 9, 2025 | 11.45 | 11.75 | 10.55 | 11.67 | 11.67 | 35.54% | 1,456,231 |
| May 8, 2025 | 8.33 | 8.66 | 8.23 | 8.61 | 8.61 | 5.13% | 332,119 |
| May 7, 2025 | 8.15 | 8.22 | 7.95 | 8.19 | 8.19 | 1.74% | 276,283 |
| May 6, 2025 | 8.16 | 8.20 | 7.88 | 8.05 | 8.05 | -3.59% | 254,542 |
| May 5, 2025 | 8.30 | 8.55 | 8.23 | 8.35 | 8.35 | -1.42% | 266,268 |
| May 2, 2025 | 8.12 | 8.60 | 8.12 | 8.47 | 8.47 | 6.41% | 329,013 |
| May 1, 2025 | 7.80 | 8.09 | 7.63 | 7.96 | 7.96 | 3.24% | 232,747 |
| Apr 30, 2025 | 7.65 | 7.80 | 7.47 | 7.71 | 7.71 | -1.91% | 209,758 |
| Apr 29, 2025 | 7.76 | 7.91 | 7.71 | 7.86 | 7.86 | 0.64% | 169,500 |
| Apr 28, 2025 | 7.80 | 7.88 | 7.57 | 7.81 | 7.81 | -0.13% | 227,003 |
| Apr 25, 2025 | 7.64 | 7.84 | 7.57 | 7.82 | 7.82 | 0.90% | 244,298 |
| Apr 24, 2025 | 7.41 | 7.78 | 7.41 | 7.75 | 7.75 | 5.59% | 270,519 |
| Apr 23, 2025 | 7.49 | 7.74 | 7.33 | 7.34 | 7.34 | 2.23% | 211,458 |
| Apr 22, 2025 | 7.20 | 7.33 | 7.08 | 7.18 | 7.18 | 1.56% | 209,804 |
| Apr 21, 2025 | 7.08 | 7.21 | 6.94 | 7.07 | 7.07 | -1.81% | 290,068 |
| Apr 17, 2025 | 7.12 | 7.32 | 6.93 | 7.20 | 7.20 | 1.12% | 313,826 |
| Apr 16, 2025 | 7.09 | 7.21 | 6.91 | 7.12 | 7.12 | -1.79% | 283,076 |
| Apr 15, 2025 | 7.29 | 7.43 | 7.14 | 7.25 | 7.25 | -1.09% | 295,148 |
| Apr 14, 2025 | 7.55 | 7.58 | 7.18 | 7.33 | 7.33 | - | 300,126 |
| Apr 11, 2025 | 7.11 | 7.41 | 6.92 | 7.33 | 7.33 | 4.42% | 279,391 |
| Apr 10, 2025 | 7.28 | 7.45 | 6.86 | 7.02 | 7.02 | -7.99% | 373,281 |
| Apr 9, 2025 | 6.43 | 7.79 | 6.36 | 7.63 | 7.63 | 18.48% | 467,674 |
| Apr 8, 2025 | 7.24 | 7.24 | 6.31 | 6.44 | 6.44 | -6.67% | 389,438 |