nLIGHT, Inc. (LASR)
NASDAQ: LASR · Real-Time Price · USD
32.59
-0.94 (-2.80%)
Oct 28, 2025, 4:00 PM EDT - Market closed

nLIGHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202533.7333.9632.5732.5932.59-2.80%526,278
Oct 27, 202533.2033.7332.9333.5333.532.85%674,659
Oct 24, 202532.9933.5732.5532.6032.601.34%370,030
Oct 23, 202530.3732.7730.3732.1732.175.93%698,543
Oct 22, 202531.5331.9029.4930.3730.37-4.89%915,213
Oct 21, 202531.6932.2331.0431.9331.930.47%631,776
Oct 20, 202530.5831.8630.5631.7831.785.58%564,416
Oct 17, 202531.3631.6629.9330.1030.10-5.05%584,778
Oct 16, 202533.3833.5531.6431.7031.70-2.58%1,000,284
Oct 15, 202531.5632.5830.7132.5432.545.92%1,052,808
Oct 14, 202529.7231.2429.5130.7230.720.33%606,914
Oct 13, 202529.2030.7029.1130.6230.629.08%694,033
Oct 10, 202530.2830.5928.0528.0728.07-7.33%787,071
Oct 9, 202530.6130.9529.7430.2930.29-0.92%656,793
Oct 8, 202530.1130.7029.8930.5730.572.34%650,568
Oct 7, 202530.9831.7028.7429.8729.87-2.96%853,862
Oct 6, 202531.6131.6730.7130.7830.78-0.23%447,596
Oct 3, 202531.3632.2730.6430.8530.85-0.80%706,837
Oct 2, 202531.1731.4630.4631.1031.102.34%553,977
Oct 1, 202528.9130.4628.7530.3930.392.56%560,493
Sep 30, 202529.2129.6728.4029.6329.631.72%897,844
Sep 29, 202529.6929.9528.8729.1329.13-1,108,911
Sep 26, 202528.2229.3727.7929.1329.133.89%1,276,928
Sep 25, 202528.5928.6727.9328.0428.04-3.74%1,350,128
Sep 24, 202530.9030.9029.0229.1329.13-5.02%817,403
Sep 23, 202531.7532.0030.6230.6730.67-2.79%790,662
Sep 22, 202531.2732.2430.7631.5531.551.19%983,985
Sep 19, 202530.9831.9330.9631.1831.18-0.06%1,228,560
Sep 18, 202530.4431.6729.7831.2031.205.69%1,418,293
Sep 17, 202528.9029.8927.2229.5229.520.31%871,594
Sep 16, 202529.6830.0229.2529.4329.43-1.01%652,812
Sep 15, 202529.1030.5629.1029.7329.733.70%1,077,328
Sep 12, 202529.1329.2228.6028.6728.67-1.68%361,326
Sep 11, 202529.0929.5828.9929.1629.160.83%522,340
Sep 10, 202529.6330.0528.5928.9228.92-0.79%637,278
Sep 9, 202528.6429.2828.3029.1529.152.32%607,506
Sep 8, 202529.1429.2928.0628.4928.49-1.32%620,384
Sep 5, 202529.7329.8828.0028.8728.87-2.24%816,382
Sep 4, 202528.6229.6728.2129.5329.532.89%997,397
Sep 3, 202528.5428.8228.0928.7028.700.88%1,610,680
Sep 2, 202527.7828.7327.5128.4528.45-1.22%943,357
Aug 29, 202529.6330.0028.1828.8028.80-3.45%895,768
Aug 28, 202529.1529.9528.9929.8329.833.72%852,911
Aug 27, 202529.2629.2628.2428.7628.76-1.17%901,009
Aug 26, 202528.6429.5628.4229.1029.101.82%1,747,229
Aug 25, 202528.0528.7527.2528.5828.581.89%1,190,872
Aug 22, 202527.1028.5626.8828.0528.053.70%887,740
Aug 21, 202525.7427.1025.7427.0527.054.20%598,759
Aug 20, 202526.0526.2324.8725.9625.96-1.14%688,616
Aug 19, 202527.0927.2525.5226.2626.26-4.16%904,505