nLIGHT, Inc. (LASR) NASDAQ

31.78

+1.68(+5.58%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 09, 202528.6429.1529.1529.2828.3607,506
September 08, 202529.1428.4928.4929.2928.06620,384
September 05, 202529.7328.8728.8729.8828816,400
September 04, 202528.6229.5329.5329.6728.21997,400
September 03, 202528.5428.728.728.8228.091.61M
September 02, 202527.7828.4528.4528.7327.51943,400
August 29, 202529.6328.828.83028.18895,768
August 28, 202529.1529.8329.8329.9528.99852,911
August 27, 202529.2628.7628.7629.2628.24901,009
August 26, 202528.6429.129.129.5628.421.75M
August 25, 202528.0528.5828.5828.7527.251.19M
August 22, 202527.128.0528.0528.5626.88887,740
August 21, 202525.7427.0527.0527.125.74598,800
August 20, 202526.0525.9625.9626.2324.87688,616
August 19, 202527.0926.2626.2627.2525.52904,505
August 18, 202526.2327.427.427.4226.05800,715
August 15, 202526.4826.1826.1826.9925.92902,014
August 14, 202526.7326.2526.252725.7725,319
August 13, 202527.9927.2527.2528.4326.59950,200
August 12, 202526.7227.727.72826.26886,122
August 11, 202526.7326.4826.4827.826.312.23M
August 08, 20252726.1526.152723.612.73M
August 07, 202520.3320.4720.4720.4919.83854,800
August 06, 202520.6919.6719.6720.6919.45641,248
August 05, 202521.1920.9320.9321.3720.291.1M
August 04, 202520.3121.0321.0321.3720.09812,325
August 01, 202520.5720.1120.1120.5719.4967,016
July 31, 202520.6921.0121.0121.620.51.09M
July 30, 202520.7420.6520.6521.2220.111.2M
July 29, 202519.4220.720.721.119.332.1M
July 28, 202519.5419.3419.3420.2518.621.12M
July 25, 202519.4819.3919.3919.6519.22298,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved