nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
11.67
+3.06 (35.54%)
At close: May 9, 2025, 4:00 PM
11.68
+0.01 (0.09%)
After-hours: May 9, 2025, 5:34 PM EDT
nLIGHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.45 | 11.75 | 10.55 | 11.67 | 11.67 | 35.54% | 1,454,308 |
| 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 |
| Mar 19, 2025 | 9.18 | 9.30 | 8.90 | 8.94 | 8.94 | -2.93% | 672,022 |
| Mar 18, 2025 | 9.11 | 9.28 | 8.98 | 9.21 | 9.21 | 0.11% | 277,410 |
| Mar 17, 2025 | 8.93 | 9.27 | 8.90 | 9.20 | 9.20 | 3.02% | 334,526 |
| Mar 14, 2025 | 8.94 | 9.04 | 8.81 | 8.93 | 8.93 | 1.36% | 267,373 |
| Mar 13, 2025 | 8.90 | 8.97 | 8.57 | 8.81 | 8.81 | -1.12% | 505,512 |
| Mar 12, 2025 | 9.02 | 9.02 | 8.62 | 8.91 | 8.91 | 0.22% | 452,025 |
| Mar 11, 2025 | 9.12 | 9.12 | 8.44 | 8.89 | 8.89 | -1.93% | 617,814 |
| Mar 10, 2025 | 9.07 | 9.19 | 8.71 | 9.07 | 9.07 | -2.21% | 508,915 |
| Mar 7, 2025 | 9.02 | 9.32 | 8.86 | 9.27 | 9.27 | 3.11% | 387,715 |
| Mar 6, 2025 | 8.92 | 9.16 | 8.75 | 8.99 | 8.99 | -0.77% | 451,961 |
| Mar 5, 2025 | 8.38 | 9.09 | 8.29 | 9.06 | 9.06 | 8.89% | 429,237 |
| Mar 4, 2025 | 8.18 | 8.52 | 7.94 | 8.32 | 8.32 | 0.24% | 953,331 |
| Mar 3, 2025 | 9.21 | 9.33 | 8.26 | 8.30 | 8.30 | -9.49% | 781,140 |
| Feb 28, 2025 | 9.39 | 9.74 | 9.05 | 9.17 | 9.17 | 0.99% | 760,890 |