nLIGHT Inc. (LASR)
8.84
-0.07 (-0.79%)
At close: Mar 13, 2025, 3:21 PM
LASR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.02 | 9.02 | 8.62 | 8.92 | 0.03 | 0.34% | 452,025 |
| Mar 11, 2025 | 9.12 | 9.12 | 8.44 | 8.89 | -0.18 | -1.98% | 617,814 |
| Mar 10, 2025 | 9.07 | 9.19 | 8.71 | 9.07 | -0.20 | -2.16% | 508,920 |
| Mar 7, 2025 | 9.02 | 9.31 | 8.86 | 9.27 | 0.28 | 3.11% | 387,715 |
| Mar 6, 2025 | 8.92 | 9.16 | 8.75 | 8.99 | -0.07 | -0.77% | 452,000 |
| Mar 5, 2025 | 8.38 | 9.09 | 8.29 | 9.06 | 0.74 | 8.89% | 429,237 |
| Mar 4, 2025 | 8.18 | 8.52 | 7.94 | 8.32 | 0.02 | 0.24% | 953,331 |
| Mar 3, 2025 | 9.21 | 9.33 | 8.26 | 8.30 | -0.87 | -9.49% | 781,140 |
| Feb 28, 2025 | 9.39 | 9.74 | 9.05 | 9.17 | 0.09 | 0.99% | 760,900 |
| Feb 27, 2025 | 9.85 | 9.89 | 9.04 | 9.08 | -0.75 | -7.63% | 455,746 |
| Feb 26, 2025 | 9.82 | 9.95 | 9.61 | 9.83 | 0.07 | 0.72% | 298,434 |
| Feb 25, 2025 | 9.91 | 9.91 | 9.65 | 9.76 | -0.13 | -1.31% | 373,418 |
| Feb 24, 2025 | 10.10 | 10.11 | 9.79 | 9.89 | -0.14 | -1.40% | 272,400 |
| Feb 21, 2025 | 10.71 | 10.71 | 9.86 | 10.03 | -0.51 | -4.84% | 240,725 |
| Feb 20, 2025 | 10.69 | 11.09 | 10.37 | 10.54 | -0.18 | -1.68% | 240,028 |
| Feb 19, 2025 | 10.34 | 10.77 | 10.27 | 10.72 | 0.38 | 3.68% | 273,800 |
| Feb 18, 2025 | 10.00 | 10.38 | 9.77 | 10.34 | 0.35 | 3.50% | 318,126 |
| Feb 14, 2025 | 10.44 | 10.44 | 9.77 | 9.99 | -0.38 | -3.66% | 378,427 |
| Feb 13, 2025 | 10.86 | 10.86 | 10.32 | 10.37 | -0.39 | -3.62% | 195,612 |
| Feb 12, 2025 | 10.73 | 10.92 | 10.64 | 10.76 | -0.21 | -1.91% | 187,400 |
| Feb 11, 2025 | 10.90 | 11.12 | 10.79 | 10.97 | -0.08 | -0.72% | 208,331 |
| Feb 10, 2025 | 10.83 | 11.23 | 10.74 | 11.05 | 0.22 | 2.03% | 379,200 |
| Feb 7, 2025 | 11.25 | 11.38 | 10.83 | 10.83 | -0.42 | -3.73% | 359,000 |
| Feb 6, 2025 | 11.29 | 11.40 | 11.12 | 11.25 | 0.03 | 0.27% | 242,300 |
| Feb 5, 2025 | 11.03 | 11.24 | 10.77 | 11.22 | 0.23 | 2.09% | 217,941 |
| Feb 4, 2025 | 11.00 | 11.09 | 10.87 | 10.99 | 0.02 | 0.18% | 198,400 |
| Feb 3, 2025 | 11.22 | 11.22 | 10.65 | 10.97 | -0.20 | -1.79% | 251,400 |
| Jan 31, 2025 | 11.40 | 11.64 | 11.01 | 11.17 | -0.21 | -1.85% | 317,448 |
| Jan 30, 2025 | 11.23 | 11.53 | 11.08 | 11.38 | 0.30 | 2.71% | 280,328 |
| Jan 29, 2025 | 11.13 | 11.33 | 10.99 | 11.08 | 0.00 | 0.00% | 340,941 |
| Jan 28, 2025 | 11.34 | 11.52 | 10.78 | 11.08 | -0.17 | -1.51% | 573,066 |
| Jan 27, 2025 | 11.70 | 11.81 | 10.59 | 11.25 | -0.60 | -5.06% | 589,216 |
| Jan 24, 2025 | 12.05 | 12.16 | 11.69 | 11.85 | -0.20 | -1.66% | 566,861 |
| Jan 23, 2025 | 11.46 | 12.11 | 11.33 | 12.05 | 0.48 | 4.15% | 524,909 |
| Jan 22, 2025 | 11.59 | 11.89 | 11.39 | 11.57 | 0.10 | 0.87% | 414,058 |
| Jan 21, 2025 | 11.25 | 11.88 | 11.01 | 11.47 | 0.37 | 3.33% | 417,040 |
| Jan 17, 2025 | 10.65 | 11.22 | 10.53 | 11.10 | 0.64 | 6.12% | 627,125 |
| Jan 16, 2025 | 9.96 | 10.57 | 9.78 | 10.46 | 0.58 | 5.87% | 783,843 |
| Jan 15, 2025 | 10.23 | 11.18 | 9.15 | 9.88 | -1.21 | -10.91% | 1,290,700 |
| Jan 14, 2025 | 11.11 | 11.30 | 10.93 | 11.09 | 0.11 | 1.00% | 180,833 |
| Jan 13, 2025 | 10.88 | 11.04 | 10.69 | 10.98 | -0.16 | -1.44% | 172,818 |
| Jan 10, 2025 | 11.05 | 11.21 | 10.70 | 11.14 | -0.18 | -1.59% | 324,319 |
| Jan 8, 2025 | 11.17 | 11.36 | 10.75 | 11.32 | -0.02 | -0.18% | 405,200 |
| Jan 7, 2025 | 11.46 | 11.83 | 11.16 | 11.34 | -0.02 | -0.18% | 291,674 |
| Jan 6, 2025 | 11.20 | 11.51 | 10.94 | 11.36 | 0.61 | 5.67% | 430,955 |
| Jan 3, 2025 | 10.46 | 10.79 | 10.31 | 10.75 | 0.35 | 3.37% | 184,101 |
| Jan 2, 2025 | 10.62 | 10.64 | 10.08 | 10.40 | -0.09 | -0.86% | 262,100 |
| Dec 31, 2024 | 10.22 | 10.54 | 10.13 | 10.49 | 0.34 | 3.35% | 596,213 |
| Dec 30, 2024 | 10.26 | 10.35 | 9.80 | 10.15 | -0.31 | -2.96% | 727,464 |
| Dec 27, 2024 | 10.15 | 10.48 | 9.95 | 10.46 | 0.20 | 1.95% | 591,508 |