nLIGHT, Inc. (LASR) NASDAQ

62.60

-0.17(-0.27%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	63.28	62.6	62.6	64.87	61.87	1.06M
March 12, 2026	64.42	62.77	62.77	65.65	61.84	1.79M
March 11, 2026	62.03	66.49	66.49	67.72	61.25	1.63M
March 10, 2026	62	63.79	63.79	66.39	61.92	2.98M
March 09, 2026	56.89	61	61	61.69	56.42	1.69M
March 06, 2026	60.14	58.64	58.64	63.99	58.22	2.41M
March 05, 2026	67.02	62.56	62.56	67.87	59.19	2.61M
March 04, 2026	66.5	67.02	67.02	69.52	64.15	2.5M
March 03, 2026	67.64	63.07	63.07	68.16	61.58	3.3M
March 02, 2026	67.51	67.69	67.69	68.2	60.04	4.91M
February 27, 2026	56	56.19	56.19	59.35	53.5	3.71M
February 26, 2026	60.52	62.95	62.95	62.98	58.81	2.45M
February 25, 2026	58.3	60.6	60.6	61.8	58.3	2.01M
February 24, 2026	56.47	57.64	57.64	60.76	56.47	2.5M
February 23, 2026	55.5	54.7	54.7	56.66	53.52	1.1M
February 20, 2026	53.96	56.01	0	59	53.96	1.43M
February 19, 2026	53.71	55.68	0	56.2	53.23	1.3M
February 18, 2026	51.01	54.35	0	56.43	50.65	1.96M
February 17, 2026	51.52	50.89	0	52.02	49.1	727,101
February 13, 2026	52.07	52.28	0	53.03	49.5	1.13M
February 12, 2026	55	52.43	0	55.92	51.67	1.77M
February 11, 2026	54	54.84	0	55.17	51.51	1.59M
February 10, 2026	55	52.92	0	55.31	52.57	889,536
February 09, 2026	51.2	54.59	0	54.9	50.94	1.43M
February 06, 2026	47.59	51.12	0	51.34	47.21	1.48M
February 05, 2026	42.09	46.09	0	46.73	42.01	2.35M
February 04, 2026	48.74	43.86	0	48.75	41.51	5.34M
February 03, 2026	49.86	49.98	0	50.78	47.45	1.28M
February 02, 2026	45.13	48.08	0	49.27	45.13	971,923
January 30, 2026	46.01	45.61	0	48.66	44.8	944,020
January 29, 2026	46.18	47.11	0	48.29	45.06	1.07M
January 28, 2026	45	45.98	0	46.63	43.84	878,600
January 27, 2026	44.27	44.93	0	45.69	43.66	513,426
January 26, 2026	43.75	43.58	0	44.97	42.61	920,957
January 23, 2026	47.52	43.93	0	47.8	43.75	1.27M
January 22, 2026	47.47	48	0	48.31	45.9	1.07M
January 21, 2026	46.29	45.94	0	46.3	43.72	1.02M
January 20, 2026	43.87	45.25	0	47.5	43.65	1.09M
January 16, 2026	44.08	43.94	0	44.9	42.94	629,579
January 15, 2026	43.47	43.83	0	45.56	43.47	735,400
January 14, 2026	42.3	43.17	0	43.43	40.92	1.07M
January 13, 2026	44.83	42.72	0	46.64	41.65	1.31M
January 12, 2026	39.79	41.57	0	41.8	39.7	552,000
January 09, 2026	40.04	40.02	0	41.52	39.24	650,185
January 08, 2026	37.55	40.03	0	40.17	37.1	1M
January 07, 2026	37.55	37.55	0	38	36.72	480,685
January 06, 2026	38.19	37.7	0	38.54	36.27	836,226
January 05, 2026	39.26	38.09	0	39.62	36.68	708,200
January 02, 2026	38.49	38.37	0	39.4	37.52	536,637
December 31, 2025	38.56	37.51	0	38.94	37.47	408,227
December 30, 2025	39.07	38.55	0	39.66	38.4	652,100
December 29, 2025	38.65	39.01	0	39.32	38.2	484,400
December 26, 2025	39.08	39.2	0	39.31	38.45	266,600
December 24, 2025	39.44	39.32	0	39.99	38.55	336,309
December 23, 2025	38.15	39.45	0	39.5	38.11	436,787
December 22, 2025	38.73	38.24	0	38.99	37.68	581,657
December 19, 2025	36.28	37.71	0	37.78	35.89	1.06M
December 18, 2025	35.85	35.95	0	36.33	34.99	521,700
December 17, 2025	36.29	34.66	0	37.06	34.28	565,546
December 16, 2025	36.4	35.43	0	37.03	35.17	440,700