nLIGHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.64	10.41	9.64	10.09	10.09	2.13%	877,736
Dec 19, 2024	10.22	10.39	9.66	9.88	9.88	-2.27%	599,500
Dec 18, 2024	11.01	11.10	9.89	10.11	10.11	-7.08%	556,500
Dec 17, 2024	11.13	11.29	10.79	10.88	10.88	-4.23%	598,600
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%	210,800
Dec 11, 2024	11.20	11.49	11.03	11.28	11.28	2.08%	225,000
Dec 10, 2024	11.14	11.16	10.91	11.05	11.05	-0.72%	239,400
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%	290,900
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%	290,700
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%	203,000
Nov 26, 2024	11.08	11.15	10.77	10.85	10.85	-2.78%	336,000
Nov 25, 2024	11.53	11.67	11.13	11.16	11.16	-2.02%	349,600
Nov 22, 2024	11.12	11.44	11.12	11.39	11.39	2.52%	299,600
Nov 21, 2024	10.88	11.13	10.83	11.11	11.11	2.40%	179,400
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	10.15	10.26	10.26	-2.19%	479,300
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%	889,000
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%	602,900
Nov 6, 2024	13.42	14.16	13.37	14.06	14.06	13.02%	522,900
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%	424,700
Oct 31, 2024	12.95	13.02	12.30	12.48	12.48	-3.33%	523,500
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