nLIGHT Inc. (LASR)
NASDAQ: LASR
· Real-Time Price · USD
29.53
0.83 (2.89%)
At close: Sep 04, 2025, 3:59 PM
29.53
0.00%
After-hours: Sep 04, 2025, 07:50 PM EDT
LASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.62 | 29.67 | 28.21 | 29.53 | 29.53 | 2.89% | 943,287 |
| Sep 3, 2025 | 28.54 | 28.82 | 28.09 | 28.70 | 28.70 | 0.88% | 1,611,445 |
| Sep 2, 2025 | 27.78 | 28.73 | 27.51 | 28.45 | 28.45 | -1.22% | 943,400 |
| Aug 29, 2025 | 29.63 | 30.00 | 28.18 | 28.80 | 28.80 | -3.45% | 895,768 |
| Aug 28, 2025 | 29.15 | 29.95 | 28.99 | 29.83 | 29.83 | 3.72% | 852,911 |
| Aug 27, 2025 | 29.26 | 29.26 | 28.24 | 28.76 | 28.76 | -1.17% | 901,009 |
| Aug 26, 2025 | 28.64 | 29.56 | 28.42 | 29.10 | 29.10 | 1.82% | 1,747,229 |
| Aug 25, 2025 | 28.05 | 28.75 | 27.25 | 28.58 | 28.58 | 1.89% | 1,190,872 |
| Aug 22, 2025 | 27.10 | 28.56 | 26.88 | 28.05 | 28.05 | 3.70% | 887,740 |
| Aug 21, 2025 | 25.74 | 27.10 | 25.74 | 27.05 | 27.05 | 4.20% | 598,800 |
| Aug 20, 2025 | 26.05 | 26.23 | 24.87 | 25.96 | 25.96 | -1.14% | 688,616 |
| Aug 19, 2025 | 27.09 | 27.25 | 25.52 | 26.26 | 26.26 | -4.16% | 904,505 |
| Aug 18, 2025 | 26.23 | 27.42 | 26.05 | 27.40 | 27.40 | 4.66% | 802,946 |
| Aug 15, 2025 | 26.48 | 26.99 | 25.92 | 26.18 | 26.18 | -0.27% | 902,014 |
| Aug 14, 2025 | 26.73 | 27.00 | 25.70 | 26.25 | 26.25 | -3.67% | 725,319 |
| Aug 13, 2025 | 27.99 | 28.43 | 26.59 | 27.25 | 27.25 | -1.62% | 950,200 |
| Aug 12, 2025 | 26.72 | 28.00 | 26.26 | 27.70 | 27.70 | 4.61% | 886,122 |
| Aug 11, 2025 | 26.73 | 27.80 | 26.31 | 26.48 | 26.48 | 1.26% | 2,228,439 |
| Aug 8, 2025 | 27.00 | 27.00 | 23.61 | 26.15 | 26.15 | 27.75% | 2,731,900 |
| Aug 7, 2025 | 20.33 | 20.49 | 19.83 | 20.47 | 20.47 | 4.07% | 854,800 |