nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.71	10.71	9.86	10.03	10.03	-4.84%	240,725
Feb 20, 2025	10.69	11.09	10.37	10.54	10.54	-1.68%	240,028
Feb 19, 2025	10.34	10.77	10.27	10.72	10.72	3.68%	273,771
Feb 18, 2025	10.00	10.38	9.77	10.34	10.34	3.50%	318,126
Feb 14, 2025	10.44	10.44	9.77	9.99	9.99	-3.66%	378,427
Feb 13, 2025	10.86	10.86	10.32	10.37	10.37	-3.62%	195,612
Feb 12, 2025	10.73	10.92	10.64	10.76	10.76	-1.91%	187,377
Feb 11, 2025	10.90	11.12	10.79	10.97	10.97	-0.72%	208,331
Feb 10, 2025	10.83	11.23	10.74	11.05	11.05	2.03%	379,179
Feb 7, 2025	11.25	11.38	10.83	10.83	10.83	-3.73%	358,992
Feb 6, 2025	11.29	11.40	11.12	11.25	11.25	0.27%	242,253
Feb 5, 2025	11.03	11.24	10.77	11.22	11.22	2.09%	217,941
Feb 4, 2025	11.00	11.09	10.87	10.99	10.99	0.18%	198,360
Feb 3, 2025	11.22	11.22	10.65	10.97	10.97	-1.79%	251,381
Jan 31, 2025	11.40	11.64	11.01	11.17	11.17	-1.85%	317,448
Jan 30, 2025	11.23	11.53	11.08	11.38	11.38	2.71%	280,328
Jan 29, 2025	11.13	11.33	10.99	11.08	11.08	-	340,941
Jan 28, 2025	11.34	11.52	10.78	11.08	11.08	-1.47%	573,066
Jan 27, 2025	11.70	11.81	10.59	11.25	11.25	-5.11%	589,216
Jan 24, 2025	12.05	12.16	11.69	11.85	11.85	-1.66%	566,861
Jan 23, 2025	11.46	12.11	11.33	12.05	12.05	4.15%	524,909
Jan 22, 2025	11.59	11.89	11.39	11.57	11.57	0.87%	414,058
Jan 21, 2025	11.25	11.88	11.01	11.47	11.47	3.33%	417,040
Jan 17, 2025	10.65	11.22	10.53	11.10	11.10	6.12%	627,125
Jan 16, 2025	9.96	10.57	9.78	10.46	10.46	5.87%	783,843
Jan 15, 2025	10.23	11.18	9.15	9.88	9.88	-10.91%	1,290,663
Jan 14, 2025	11.11	11.30	10.93	11.09	11.09	1.00%	180,833
Jan 13, 2025	10.88	11.04	10.69	10.98	10.98	-1.44%	172,818
Jan 10, 2025	11.05	11.21	10.70	11.14	11.14	-1.59%	324,319
Jan 8, 2025	11.17	11.36	10.75	11.32	11.32	-0.18%	405,183
Jan 7, 2025	11.46	11.83	11.16	11.34	11.34	-0.18%	291,674
Jan 6, 2025	11.20	11.51	10.94	11.36	11.36	5.67%	430,955
Jan 3, 2025	10.46	10.79	10.31	10.75	10.75	3.37%	184,101
Jan 2, 2025	10.62	10.64	10.08	10.40	10.40	-0.86%	262,074
Dec 31, 2024	10.22	10.54	10.13	10.49	10.49	3.35%	596,213
Dec 30, 2024	10.26	10.35	9.80	10.15	10.15	-2.96%	727,464
Dec 27, 2024	10.15	10.48	9.95	10.46	10.46	1.95%	591,508
Dec 26, 2024	9.95	10.36	9.88	10.26	10.26	2.40%	245,614
Dec 24, 2024	9.99	10.04	9.84	10.02	10.02	0.80%	95,720
Dec 23, 2024	10.09	10.20	9.86	9.94	9.94	-1.49%	257,902
Dec 20, 2024	9.64	10.41	9.64	10.09	10.09	2.13%	877,736
Dec 19, 2024	10.22	10.39	9.67	9.88	9.88	-2.27%	599,466
Dec 18, 2024	11.01	11.10	9.89	10.11	10.11	-7.08%	556,482
Dec 17, 2024	11.13	11.29	10.79	10.88	10.88	-4.23%	598,599
Dec 16, 2024	11.00	11.59	10.79	11.36	11.36	3.18%	557,537
Dec 13, 2024	11.26	11.33	10.73	11.01	11.01	-1.70%	232,005
Dec 12, 2024	11.25	11.32	11.09	11.20	11.20	-0.71%	210,773
Dec 11, 2024	11.20	11.49	11.03	11.28	11.28	2.08%	224,979
Dec 10, 2024	11.14	11.16	10.91	11.05	11.05	-0.72%	239,368
Dec 9, 2024	10.90	11.29	10.90	11.13	11.13	1.09%	205,205
Dec 6, 2024	10.74	11.05	10.63	11.01	11.01	3.28%	290,859
Dec 5, 2024	11.23	11.23	10.63	10.66	10.66	-5.08%	366,128
Dec 4, 2024	11.05	11.29	10.92	11.23	11.23	2.65%	290,671
Dec 3, 2024	10.84	11.03	10.65	10.94	10.94	-1.08%	486,126
Dec 2, 2024	10.92	11.07	10.89	11.06	11.06	1.84%	231,022
Nov 29, 2024	10.82	10.93	10.75	10.86	10.86	1.21%	88,739
Nov 27, 2024	10.85	11.20	10.62	10.73	10.73	-1.11%	202,996
Nov 26, 2024	11.08	11.15	10.77	10.85	10.85	-2.78%	335,995
Nov 25, 2024	11.53	11.67	11.13	11.16	11.16	-2.02%	349,596
Nov 22, 2024	11.12	11.44	11.12	11.39	11.39	2.52%	299,560
Nov 21, 2024	10.88	11.13	10.83	11.11	11.11	2.40%	179,363
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