nLIGHT, Inc. (LASR) NASDAQ

35.83

+1.705(+5.00%)

Updated at December 04 03:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202533.7734.1234.1234.4532.63477,538
December 02, 202533.9533.6433.6434.4533.18655,200
December 01, 202533.5633.0533.0534.0531.91901,278
November 28, 202535.0835.2335.2335.334.38374,042
November 26, 202533.4334.7134.7135.133.1767,810
November 25, 202532.0333.2533.2533.4531.31576,000
November 24, 202530.5232.2932.2932.4830.02742,004
November 21, 202528.7130.3330.3330.7928.09857,611
November 20, 202530.9928.6628.6631.3128.4964,400
November 19, 202528.629.6129.6130.5828.6871,200
November 18, 202528.9828.628.629.7328.16764,921
November 17, 202529.9729.4829.4830.9429.06697,800
November 14, 202528.7230.530.531.1328.051.14M
November 13, 202532.6130.3530.3533.0930.011.06M
November 12, 202534.9333.2633.2635.532.7803,805
November 11, 20253634.7834.7836.334.58801,470
November 10, 202535.8236.4736.4738.6235.351.69M
November 07, 202534.7734.1634.1636.5932.282.39M
November 06, 202531.629.7929.7932.0229.721.06M
November 05, 202530.7431.531.531.8230.74571,800
November 04, 202530.8430.5730.5732.2230.41593,400
November 03, 202533.0632.3932.3933.0631.47570,010
October 31, 20253233.0133.0133.2231.63461,757
October 30, 202532.131.5731.5732.3531.08441,722
October 29, 202532.9232.4332.4333.7831.91531,000
October 28, 202533.7332.5932.5933.9632.57549,738
October 27, 202533.233.5333.5333.7332.93674,700
October 24, 202532.9932.632.633.5732.55370,030
October 23, 202530.3732.1732.1732.7730.37698,543
October 22, 202531.5330.3730.3731.929.49915,213
October 21, 202531.6931.9331.9332.2331.04631,800
October 20, 202530.5831.7831.7831.8630.56564,416
October 17, 202531.3630.130.131.6629.93584,800
October 16, 202533.3831.731.733.5531.641M
October 15, 202531.5632.5432.5432.5830.711.05M
October 14, 202529.7230.7230.7231.2429.51606,914
October 13, 202529.230.6230.6230.729.11694,033
October 10, 202530.2828.0728.0730.5928.05781,073
October 09, 202530.6130.2930.2930.9529.74656,800
October 08, 202530.1130.5730.5730.729.89650,600
October 07, 202530.9829.8729.8731.728.74853,862
October 06, 202531.6130.7830.7831.6730.71447,600
October 03, 202531.3630.8530.8532.2730.64706,837
October 02, 202531.1731.131.131.4630.46554,000
October 01, 202528.9130.3930.3930.4628.75560,493
September 30, 202529.2129.6329.6329.6728.4897,844
September 29, 202529.6929.1329.1329.9528.871.11M
September 26, 202528.2229.1329.1329.3627.791.28M
September 25, 202528.5928.0428.0428.6727.921.35M
September 24, 202530.929.1329.1330.929.02817,403
September 23, 202531.7530.6730.673230.62790,662
September 22, 202531.2731.5531.5532.2430.76983,985
September 19, 202530.9831.1831.1831.9330.961.23M
September 18, 202530.4431.231.231.6729.781.42M
September 17, 202528.929.5229.5229.8927.22871,600
September 16, 202529.6829.4329.4330.0229.25652,812
September 15, 202529.129.7329.7330.5629.11.08M
September 12, 202529.1328.6728.6729.2228.6361,326
September 11, 202529.0929.1629.1629.5828.99522,340
September 10, 202529.6328.9228.9230.0528.59637,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved