nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	12.95	13.02	12.30	12.50	12.50	-3.18%	518,480
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%	440,000
Oct 28, 2024	10.64	13.56	10.62	13.23	13.23	28.07%	1,703,800
Oct 25, 2024	10.40	10.59	10.33	10.33	10.33	0.29%	138,900
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%	153,600
Oct 21, 2024	10.96	11.16	10.88	11.10	11.10	0.73%	174,400
Oct 18, 2024	11.27	11.34	10.95	11.02	11.02	-1.87%	183,300
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%	229,000
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%	380,100
Oct 10, 2024	10.88	11.00	10.80	10.83	10.83	-1.90%	213,600
Oct 9, 2024	11.12	11.26	11.01	11.04	11.04	-0.90%	162,400
Oct 8, 2024	11.07	11.31	10.97	11.14	11.14	0.72%	284,100
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%	287,800
Oct 3, 2024	10.74	11.18	10.65	10.76	10.76	2.38%	351,600
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
Sep 26, 2024	10.59	10.80	10.40	10.70	10.70	2.79%	508,876
Sep 25, 2024	10.54	10.61	10.34	10.41	10.41	-1.14%	354,610
Sep 24, 2024	10.51	10.76	10.43	10.53	10.53	1.06%	824,709
Sep 23, 2024	10.73	10.82	10.41	10.42	10.42	-2.25%	440,600
Sep 20, 2024	10.88	10.88	10.65	10.66	10.66	-1.84%	676,500
Sep 19, 2024	10.95	11.05	10.64	10.86	10.86	2.55%	633,500
Sep 18, 2024	10.65	10.90	10.49	10.59	10.59	-0.56%	398,819
Sep 17, 2024	10.72	10.85	10.56	10.65	10.65	-0.37%	332,700
Sep 16, 2024	10.87	10.90	10.52	10.69	10.69	-1.93%	312,400
Sep 13, 2024	10.77	10.96	10.70	10.90	10.90	2.25%	213,113
Sep 12, 2024	10.73	10.75	10.48	10.66	10.66	0.19%	173,645
Sep 11, 2024	10.51	10.69	10.40	10.64	10.64	1.04%	222,000
Sep 10, 2024	10.48	10.56	10.42	10.53	10.53	0.48%	214,210
Sep 9, 2024	10.52	10.59	10.34	10.48	10.48	-0.19%	205,206
Sep 6, 2024	10.91	11.03	10.45	10.50	10.50	-4.46%	318,843
Sep 5, 2024	11.18	11.23	10.95	10.99	10.99	-1.52%	185,938
Sep 4, 2024	11.03	11.26	10.96	11.16	11.16	0.45%	243,800
Sep 3, 2024	11.82	11.82	11.03	11.11	11.11	-6.95%	253,902
Aug 30, 2024	11.95	12.06	11.78	11.94	11.94	0.42%	186,135
Aug 29, 2024	11.81	12.14	11.71	11.89	11.89	1.80%	137,800
Aug 28, 2024	11.54	11.69	11.35	11.68	11.68	0.69%	139,000
Aug 27, 2024	11.54	11.65	11.34	11.60	11.60	-0.68%	168,833
Aug 26, 2024	11.76	11.78	11.60	11.68	11.68	-	148,155
Aug 23, 2024	11.60	11.94	11.58	11.68	11.68	1.48%	269,132
Aug 22, 2024	11.88	11.94	11.49	11.51	11.51	-3.20%	285,300
Aug 21, 2024	11.66	12.02	11.66	11.89	11.89	1.89%	159,952
Aug 20, 2024	11.71	11.80	11.55	11.67	11.67	-0.43%	120,900
Aug 19, 2024	11.61	11.73	11.40	11.72	11.72	0.86%	134,200
Aug 16, 2024	11.44	11.69	11.34	11.62	11.62	1.48%	188,203
Aug 15, 2024	11.44	11.66	11.11	11.45	11.45	3.43%	236,319
Aug 14, 2024	11.24	11.29	10.99	11.07	11.07	-0.90%	160,129
Aug 13, 2024	10.79	11.17	10.70	11.17	11.17	4.39%	172,212
Aug 12, 2024	10.63	10.89	10.55	10.70	10.70	0.66%	178,900
Aug 9, 2024	10.86	10.86	10.54	10.63	10.63	-2.12%	263,200
Aug 8, 2024	10.81	10.94	10.70	10.86	10.86	2.26%	561,229
Aug 7, 2024	10.86	10.91	10.52	10.62	10.62	0.19%	248,116
Aug 6, 2024	10.68	10.85	10.50	10.60	10.60	-0.75%	256,200
Aug 5, 2024	9.80	11.11	9.80	10.68	10.68	-1.93%	408,500
Aug 2, 2024	12.56	12.71	10.84	10.89	10.89	-2.94%	524,400
Aug 1, 2024	11.97	12.59	10.91	11.22	11.22	-7.04%	283,722
Jul 31, 2024	12.06	12.33	11.94	12.07	12.07	1.17%	221,200
Jul 30, 2024	12.33	12.47	11.78	11.93	11.93	-2.37%	159,900
Jul 29, 2024	12.36	12.65	12.18	12.22	12.22	-0.49%	154,041
Jul 26, 2024	12.36	12.39	12.17	12.28	12.28	1.66%	196,026
Jul 25, 2024	12.07	12.35	11.88	12.08	12.08	-	207,624
Jul 24, 2024	12.59	12.86	12.06	12.08	12.08	-4.96%	217,200
Jul 23, 2024	12.12	12.76	12.12	12.71	12.71	4.27%	193,102
Jul 22, 2024	11.91	12.27	11.85	12.19	12.19	2.52%	181,280
Jul 19, 2024	12.19	12.19	11.82	11.89	11.89	-2.30%	176,709
Jul 18, 2024	12.87	12.97	12.05	12.17	12.17	-6.24%	232,689
Jul 17, 2024	12.89	13.16	12.65	12.98	12.98	-0.99%	350,461
Jul 16, 2024	12.47	13.15	12.46	13.11	13.11	6.50%	292,035
Jul 15, 2024	12.11	12.41	11.98	12.31	12.31	3.01%	190,504
Jul 12, 2024	11.76	12.10	11.69	11.95	11.95	3.20%	281,271
Jul 11, 2024	11.37	11.69	11.17	11.58	11.58	5.18%	400,561
Jul 10, 2024	11.26	11.65	10.95	11.01	11.01	-1.52%	229,071
Jul 9, 2024	11.41	11.54	11.16	11.18	11.18	-1.84%	207,137
Jul 8, 2024	11.12	11.47	11.05	11.39	11.39	3.64%	289,894
Jul 5, 2024	11.09	11.14	10.76	10.99	10.99	-1.35%	138,065
Jul 3, 2024	10.91	11.15	10.75	11.14	11.14	2.77%	92,023
Jul 2, 2024	10.98	11.04	10.76	10.84	10.84	-1.09%	191,288
Jul 1, 2024	11.01	11.16	10.67	10.96	10.96	0.27%	488,546
Jun 28, 2024	11.39	11.41	10.89	10.93	10.93	-2.84%	1,021,595
Jun 27, 2024	11.24	11.35	11.17	11.25	11.25	0.36%	210,151
Jun 26, 2024	11.00	11.29	11.00	11.21	11.21	1.36%	278,806
Jun 25, 2024	11.23	11.24	11.02	11.06	11.06	-1.86%	203,592
Jun 24, 2024	11.93	11.93	11.27	11.27	11.27	-5.53%	132,716
Jun 21, 2024	11.95	12.06	11.80	11.93	11.93	0.25%	503,523
Jun 20, 2024	12.05	12.11	11.81	11.90	11.90	-1.73%	161,665
Jun 18, 2024	12.12	12.13	11.87	12.11	12.11	0.83%	166,441
Jun 17, 2024	11.73	12.03	11.69	12.01	12.01	1.87%	177,582
Jun 14, 2024	11.93	11.99	11.75	11.79	11.79	-2.72%	140,213
Jun 13, 2024	12.26	12.26	11.99	12.12	12.12	-1.14%	143,656
Jun 12, 2024	12.34	12.58	12.24	12.26	12.26	1.74%	149,384
Jun 11, 2024	12.00	12.12	11.80	12.05	12.05	-0.08%	143,104