nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	18.12	18.67	17.84	18.43	18.43	0.82%	380,468
Jul 11, 2025	18.33	18.52	18.01	18.28	18.28	-1.56%	444,973
Jul 10, 2025	18.98	18.98	18.30	18.57	18.57	-0.96%	675,990
Jul 9, 2025	19.21	19.43	18.70	18.75	18.75	-0.95%	476,268
Jul 8, 2025	19.16	19.45	18.64	18.93	18.93	-0.21%	831,957
Jul 7, 2025	19.50	19.88	18.93	18.97	18.97	-4.05%	676,064
Jul 3, 2025	19.73	20.17	19.60	19.77	19.77	0.69%	357,015
Jul 2, 2025	19.12	19.85	19.12	19.64	19.64	2.59%	691,196
Jul 1, 2025	20.01	20.01	18.92	19.14	19.14	-2.74%	783,771
Jun 30, 2025	19.72	19.99	19.43	19.68	19.68	0.25%	919,741
Jun 27, 2025	19.65	19.87	19.22	19.63	19.63	0.20%	1,376,088
Jun 26, 2025	18.36	19.95	18.36	19.59	19.59	7.11%	1,179,656
Jun 25, 2025	18.04	18.50	17.80	18.29	18.29	1.67%	724,621
Jun 24, 2025	17.90	18.20	17.51	17.99	17.99	2.22%	1,264,709
Jun 23, 2025	17.30	17.66	16.87	17.60	17.60	1.15%	1,370,422
Jun 20, 2025	18.43	18.60	17.33	17.40	17.40	-5.28%	1,468,539
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