nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
15.13
-0.44 (-2.83%)
At close: May 30, 2025, 4:00 PM
15.13
0.00 (0.00%)
After-hours: May 30, 2025, 4:20 PM EDT
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.51 | 15.51 | 14.91 | 15.09 | - | -3.08% | 199,436 |
| 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 |
| Apr 7, 2025 | 6.35 | 7.09 | 6.23 | 6.90 | 6.90 | 3.92% | 426,656 |
| Apr 4, 2025 | 6.70 | 6.72 | 6.20 | 6.64 | 6.64 | -5.28% | 588,118 |
| Apr 3, 2025 | 7.53 | 7.60 | 7.01 | 7.01 | 7.01 | -13.24% | 379,939 |
| Apr 2, 2025 | 7.68 | 8.18 | 7.66 | 8.08 | 8.08 | 3.19% | 331,814 |
| Apr 1, 2025 | 7.71 | 8.04 | 7.68 | 7.83 | 7.83 | 0.77% | 407,738 |
| Mar 31, 2025 | 7.75 | 7.96 | 7.59 | 7.77 | 7.77 | -2.26% | 437,936 |
| Mar 28, 2025 | 8.21 | 8.29 | 7.84 | 7.95 | 7.95 | -3.87% | 369,741 |
| Mar 27, 2025 | 8.42 | 8.49 | 8.24 | 8.27 | 8.27 | -2.13% | 243,769 |
| Mar 26, 2025 | 8.70 | 8.84 | 8.27 | 8.45 | 8.45 | -3.10% | 208,209 |
| Mar 25, 2025 | 8.78 | 8.82 | 8.45 | 8.72 | 8.72 | -1.02% | 286,695 |
| Mar 24, 2025 | 8.75 | 8.90 | 8.67 | 8.81 | 8.81 | 2.92% | 299,849 |
| Mar 21, 2025 | 8.69 | 8.70 | 8.34 | 8.56 | 8.56 | -3.06% | 461,036 |
| Mar 20, 2025 | 8.79 | 9.00 | 8.71 | 8.83 | 8.83 | -1.23% | 694,661 |