nLIGHT, Inc. LASR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$40,05+1,10 (+2,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,90 | +2,44 % | $39,53 | $40,19 | $38,24 | 241,17K |
| 2026-09-30 | $38,94 | -0,17 % | $39,55 | $39,55 | $38,45 | 1,08M |
| 2026-09-29 | $39,01 | -1,37 % | $40,15 | $40,37 | $38,48 | 860,10K |
| 2026-09-28 | $39,55 | -1,93 % | $40,00 | $40,47 | $39,00 | 560,60K |
| 2026-09-25 | $40,33 | -0,71 % | $40,62 | $41,65 | $40,07 | 458,40K |
| 2026-09-24 | $40,62 | -0,88 % | $40,01 | $40,91 | $39,68 | 514,00K |
| 2026-09-23 | $40,98 | -0,53 % | $40,50 | $41,52 | $39,76 | 663,70K |
| 2026-09-22 | $41,20 | +2,51 % | $40,19 | $41,39 | $39,60 | 980,90K |
| 2026-09-21 | $40,19 | +0,88 % | $40,61 | $40,81 | $39,69 | 547,30K |
| 2026-09-18 | $39,84 | +3,67 % | $39,03 | $39,91 | $38,69 | 1,36M |
| 2026-09-17 | $38,43 | -0,34 % | $39,12 | $40,00 | $38,33 | 841,10K |
| 2026-09-16 | $38,56 | +1,69 % | $38,28 | $38,91 | $37,61 | 715,20K |
| 2026-09-15 | $37,92 | -1,38 % | $38,45 | $38,58 | $37,33 | 819,50K |
| 2026-09-14 | $38,45 | -4,76 % | $38,46 | $39,57 | $38,14 | 1,15M |
| 2026-09-11 | $40,37 | +2,75 % | $39,63 | $40,89 | $39,11 | 794,70K |
| 2026-09-10 | $39,29 | -4,15 % | $40,00 | $41,15 | $39,24 | 770,40K |
| 2026-09-09 | $40,99 | -1,30 % | $40,53 | $41,68 | $40,53 | 1,00M |
| 2026-09-08 | $41,53 | +3,67 % | $41,03 | $42,44 | $40,17 | 1,55M |
| 2026-09-04 | $40,06 | -3,40 % | $41,49 | $42,38 | $39,92 | 1,66M |
| 2026-09-03 | $41,47 | +5,28 % | $39,59 | $41,72 | $39,10 | 1,30M |
| 2026-09-02 | $39,39 | -2,31 % | $40,32 | $40,77 | $38,95 | 1,90M |
| 2026-09-01 | $40,32 | -4,61 % | $41,92 | $42,09 | $40,17 | 2,70M |
| 2026-08-31 | $42,27 | -1,56 % | $42,94 | $43,25 | $41,53 | 1,33M |
| 2026-08-28 | $42,94 | -4,56 % | $44,36 | $44,70 | $42,65 | 1,08M |
| 2026-08-27 | $44,99 | +2,95 % | $44,69 | $45,00 | $43,58 | 1,02M |
| 2026-08-26 | $43,70 | +0,92 % | $42,77 | $44,47 | $42,75 | 1,01M |
| 2026-08-25 | $43,30 | -1,84 % | $45,83 | $46,15 | $42,89 | 1,65M |
| 2026-08-24 | $44,11 | -6,92 % | $46,67 | $46,67 | $43,54 | 1,74M |
| 2026-08-21 | $47,39 | +0,42 % | $49,14 | $49,58 | $45,72 | 1,09M |
| 2026-08-20 | $47,19 | -1,44 % | $48,35 | $48,51 | $46,52 | 886,50K |
| 2026-08-19 | $47,88 | -4,24 % | $50,26 | $51,14 | $47,01 | 964,60K |
| 2026-08-18 | $50,00 | -7,41 % | $52,84 | $54,50 | $49,89 | 1,15M |
| 2026-08-17 | $54,00 | +2,66 % | $52,50 | $54,31 | $51,80 | 1,03M |
| 2026-08-14 | $52,60 | +4,47 % | $50,33 | $53,85 | $49,80 | 811,40K |
| 2026-08-13 | $50,35 | -5,07 % | $51,55 | $54,19 | $50,18 | 1,36M |
| 2026-08-12 | $53,04 | +7,78 % | $51,03 | $53,50 | $50,40 | 1,70M |
| 2026-08-11 | $49,21 | -3,52 % | $51,54 | $51,84 | $48,95 | 2,10M |
| 2026-08-10 | $51,01 | -9,17 % | $56,85 | $56,85 | $51,00 | 2,92M |
| 2026-08-07 | $56,15 | -25,56 % | $58,27 | $61,95 | $56,11 | 5,47M |
| 2026-08-06 | $75,44 | +0,25 % | $74,32 | $78,45 | $72,00 | 1,18M |
| 2026-08-05 | $75,25 | -2,50 % | $76,34 | $80,10 | $75,20 | 931,50K |
| 2026-08-04 | $77,18 | +10,08 % | $73,88 | $79,09 | $72,48 | 1,26M |
| 2026-08-03 | $70,11 | +1,90 % | $65,90 | $72,34 | $65,10 | 793,90K |
| 2026-07-31 | $68,80 | +4,70 % | $69,84 | $71,99 | $66,73 | 816,30K |
| 2026-07-30 | $65,71 | +11,24 % | $62,96 | $66,10 | $62,73 | 709,40K |
| 2026-07-29 | $59,07 | -6,68 % | $62,09 | $63,62 | $58,37 | 1,12M |
| 2026-07-28 | $63,30 | -6,61 % | $65,34 | $65,34 | $60,05 | 1,21M |
| 2026-07-27 | $67,78 | -3,20 % | $70,32 | $70,81 | $64,50 | 756,10K |
| 2026-07-24 | $70,02 | -4,08 % | $73,00 | $73,35 | $69,21 | 736,90K |
| 2026-07-23 | $73,00 | +0,77 % | $70,95 | $74,98 | $69,85 | 942,80K |
| 2026-07-22 | $72,44 | -3,71 % | $73,88 | $76,62 | $72,22 | 682,40K |
| 2026-07-21 | $75,23 | +10,13 % | $70,87 | $76,45 | $70,80 | 849,30K |
| 2026-07-20 | $68,31 | -1,36 % | $69,52 | $71,35 | $67,13 | 783,10K |
| 2026-07-17 | $69,25 | +5,42 % | $62,30 | $71,56 | $62,19 | 858,20K |
| 2026-07-16 | $65,69 | -3,14 % | $66,21 | $68,61 | $64,16 | 1,12M |
| 2026-07-15 | $67,82 | -5,12 % | $73,05 | $74,19 | $64,68 | 997,10K |
| 2026-07-14 | $71,48 | +3,91 % | $71,02 | $72,70 | $70,20 | 855,50K |
| 2026-07-13 | $68,79 | -4,52 % | $70,73 | $73,86 | $67,39 | 1,03M |
| 2026-07-10 | $72,05 | -3,56 % | $73,59 | $76,01 | $69,66 | 1,59M |
| 2026-07-09 | $74,71 | +27,32 % | $60,70 | $76,43 | $60,12 | 4,05M |
| 2026-07-08 | $58,68 | -0,56 % | $58,00 | $59,66 | $56,81 | 1,17M |
| 2026-07-07 | $59,01 | -9,63 % | $62,19 | $63,07 | $58,47 | 798,40K |
| 2026-07-06 | $65,30 | +3,24 % | $63,62 | $68,07 | $63,21 | 772,70K |
| 2026-07-02 | $63,25 | -5,54 % | $66,77 | $69,24 | $61,49 | 1,05M |
| 2026-07-01 | $66,96 | -3,82 % | $68,58 | $68,80 | $64,52 | 1,22M |
| 2026-06-30 | $69,62 | +7,04 % | $65,04 | $69,82 | $64,96 | 1,20M |
| 2026-06-29 | $65,04 | +5,98 % | $60,39 | $65,08 | $59,50 | 1,10M |
| 2026-06-26 | $61,37 | -1,71 % | $60,59 | $61,80 | $58,43 | 5,75M |
| 2026-06-25 | $62,44 | -2,15 % | $65,10 | $65,60 | $60,53 | 751,60K |
| 2026-06-24 | $63,81 | -3,96 % | $65,25 | $67,13 | $62,81 | 953,20K |
| 2026-06-23 | $66,44 | +1,90 % | $60,38 | $68,78 | $60,03 | 1,56M |
| 2026-06-22 | $65,20 | +0,73 % | $65,12 | $65,54 | $62,78 | 770,00K |
| 2026-06-18 | $64,73 | +0,28 % | $67,02 | $68,00 | $63,26 | 1,20M |
| 2026-06-17 | $64,55 | -2,58 % | $67,57 | $67,58 | $63,86 | 1,38M |
| 2026-06-16 | $66,26 | -4,84 % | $68,42 | $69,40 | $64,04 | 823,70K |
| 2026-06-15 | $69,63 | -0,04 % | $71,82 | $72,49 | $68,76 | 1,16M |
| 2026-06-12 | $69,66 | -0,76 % | $70,12 | $72,00 | $68,19 | 888,60K |
| 2026-06-11 | $70,19 | +11,95 % | $64,52 | $70,34 | $63,67 | 1,03M |
| 2026-06-10 | $62,70 | -1,23 % | $63,07 | $66,52 | $61,83 | 966,70K |
| 2026-06-09 | $63,48 | -4,93 % | $68,60 | $70,19 | $59,58 | 1,16M |
| 2026-06-08 | $66,77 | +1,40 % | $70,00 | $70,85 | $66,45 | 814,30K |
| 2026-06-05 | $65,85 | -12,07 % | $71,05 | $72,38 | $65,00 | 1,17M |
| 2026-06-04 | $74,89 | -1,96 % | $72,43 | $76,90 | $70,84 | 895,20K |
| 2026-06-03 | $76,39 | +0,04 % | $78,45 | $80,28 | $75,11 | 1,51M |
| 2026-06-02 | $76,36 | +8,19 % | $72,39 | $76,99 | $71,73 | 1,13M |
| 2026-06-01 | $70,58 | -4,78 % | $72,17 | $73,74 | $69,38 | 1,14M |
| 2026-05-29 | $74,12 | -6,36 % | $79,46 | $79,46 | $71,56 | 1,42M |
| 2026-05-28 | $79,15 | -2,75 % | $81,95 | $82,01 | $76,64 | 1,11M |
| 2026-05-27 | $81,39 | -0,22 % | $82,48 | $83,18 | $78,02 | 905,70K |
| 2026-05-26 | $81,57 | +3,85 % | $80,60 | $82,90 | $78,00 | 1,18M |