nLIGHT, Inc. LASR
NASDAQ · United States · Electronic Technology
$39.90+0.95 (+2.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.56 | +1.58% | $39.53 | $39.65 | $38.24 | 185.32K |
| 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 |