nLIGHT Inc. (LASR)
7.25
-0.08 (-1.09%)
At close: Apr 15, 2025, 3:59 PM
7.19
-0.84%
After-hours: Apr 15, 2025, 04:31 PM EDT
nLIGHT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.29 | 7.29 | 7.43 | 7.43 | 7.14 | 7.14 | 7.25 | 7.25 | -1.09% | 290,279 |
| Apr 14, 2025 | 7.55 | 7.55 | 7.58 | 7.58 | 7.18 | 7.18 | 7.33 | 7.33 | 0.00% | 300,126 |
| Apr 11, 2025 | 7.11 | 7.11 | 7.41 | 7.41 | 6.92 | 6.92 | 7.33 | 7.33 | 4.42% | 279,400 |
| Apr 10, 2025 | 7.28 | 7.28 | 7.45 | 7.45 | 6.86 | 6.86 | 7.02 | 7.02 | -7.99% | 373,300 |
| Apr 9, 2025 | 6.43 | 6.43 | 7.79 | 7.79 | 6.36 | 6.36 | 7.63 | 7.63 | 18.48% | 467,700 |
| Apr 8, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.31 | 6.31 | 6.44 | 6.44 | -6.67% | 389,438 |
| Apr 7, 2025 | 6.35 | 6.35 | 7.09 | 7.09 | 6.23 | 6.23 | 6.90 | 6.90 | 3.92% | 426,700 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.72 | 6.72 | 6.20 | 6.20 | 6.64 | 6.64 | -5.28% | 588,118 |
| Apr 3, 2025 | 7.53 | 7.53 | 7.60 | 7.60 | 7.01 | 7.01 | 7.01 | 7.01 | -13.24% | 379,939 |
| Apr 2, 2025 | 7.68 | 7.68 | 8.18 | 8.18 | 7.66 | 7.66 | 8.08 | 8.08 | 3.19% | 331,814 |
| Apr 1, 2025 | 7.71 | 7.71 | 8.04 | 8.04 | 7.68 | 7.68 | 7.83 | 7.83 | 0.77% | 407,738 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.96 | 7.96 | 7.59 | 7.59 | 7.77 | 7.77 | -2.26% | 437,936 |
| Mar 28, 2025 | 8.21 | 8.21 | 8.29 | 8.29 | 7.84 | 7.84 | 7.95 | 7.95 | -3.87% | 369,741 |
| Mar 27, 2025 | 8.42 | 8.42 | 8.49 | 8.49 | 8.24 | 8.24 | 8.27 | 8.27 | -2.13% | 243,800 |
| Mar 26, 2025 | 8.70 | 8.70 | 8.84 | 8.84 | 8.27 | 8.27 | 8.45 | 8.45 | -3.10% | 208,209 |
| Mar 25, 2025 | 8.78 | 8.78 | 8.82 | 8.82 | 8.45 | 8.45 | 8.72 | 8.72 | -1.02% | 286,700 |
| Mar 24, 2025 | 8.75 | 8.75 | 8.90 | 8.90 | 8.67 | 8.67 | 8.81 | 8.81 | 2.92% | 299,849 |
| Mar 21, 2025 | 8.69 | 8.69 | 8.70 | 8.70 | 8.34 | 8.34 | 8.56 | 8.56 | -3.06% | 461,036 |
| Mar 20, 2025 | 8.79 | 8.79 | 9.00 | 9.00 | 8.71 | 8.71 | 8.83 | 8.83 | -1.23% | 694,700 |
| Mar 19, 2025 | 9.18 | 9.18 | 9.30 | 9.30 | 8.90 | 8.90 | 8.94 | 8.94 | -2.93% | 672,022 |
| Mar 18, 2025 | 9.11 | 9.11 | 9.28 | 9.28 | 8.98 | 8.98 | 9.21 | 9.21 | 0.11% | 277,410 |
| Mar 17, 2025 | 8.93 | 8.93 | 9.27 | 9.27 | 8.90 | 8.90 | 9.20 | 9.20 | 3.02% | 334,526 |
| Mar 14, 2025 | 8.94 | 8.94 | 9.04 | 9.04 | 8.81 | 8.81 | 8.93 | 8.93 | 1.36% | 267,400 |
| Mar 13, 2025 | 8.90 | 8.90 | 8.97 | 8.97 | 8.57 | 8.57 | 8.81 | 8.81 | -1.12% | 505,512 |
| Mar 12, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.62 | 8.62 | 8.91 | 8.91 | 0.22% | 452,025 |
| Mar 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.44 | 8.44 | 8.89 | 8.89 | -1.98% | 617,814 |
| Mar 10, 2025 | 9.07 | 9.07 | 9.19 | 9.19 | 8.71 | 8.71 | 9.07 | 9.07 | -2.16% | 508,920 |
| Mar 7, 2025 | 9.02 | 9.02 | 9.31 | 9.31 | 8.86 | 8.86 | 9.27 | 9.27 | 3.11% | 387,715 |
| Mar 6, 2025 | 8.92 | 8.92 | 9.16 | 9.16 | 8.75 | 8.75 | 8.99 | 8.99 | -0.77% | 452,000 |
| Mar 5, 2025 | 8.38 | 8.38 | 9.09 | 9.09 | 8.29 | 8.29 | 9.06 | 9.06 | 8.89% | 429,237 |
| Mar 4, 2025 | 8.18 | 8.18 | 8.52 | 8.52 | 7.94 | 7.94 | 8.32 | 8.32 | 0.24% | 953,331 |
| Mar 3, 2025 | 9.21 | 9.21 | 9.33 | 9.33 | 8.26 | 8.26 | 8.30 | 8.30 | -9.49% | 781,140 |
| Feb 28, 2025 | 9.39 | 9.39 | 9.74 | 9.74 | 9.05 | 9.05 | 9.17 | 9.17 | 0.99% | 760,900 |
| Feb 27, 2025 | 9.85 | 9.85 | 9.89 | 9.89 | 9.04 | 9.04 | 9.08 | 9.08 | -7.63% | 455,746 |
| Feb 26, 2025 | 9.82 | 9.82 | 9.95 | 9.95 | 9.61 | 9.61 | 9.83 | 9.83 | 0.72% | 298,434 |
| Feb 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.65 | 9.65 | 9.76 | 9.76 | -1.31% | 373,418 |
| Feb 24, 2025 | 10.10 | 10.10 | 10.11 | 10.11 | 9.79 | 9.79 | 9.89 | 9.89 | -1.40% | 272,400 |
| Feb 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 9.86 | 9.86 | 10.03 | 10.03 | -4.84% | 240,725 |
| Feb 20, 2025 | 10.69 | 10.69 | 11.09 | 11.09 | 10.37 | 10.37 | 10.54 | 10.54 | -1.68% | 240,028 |
| Feb 19, 2025 | 10.34 | 10.34 | 10.77 | 10.77 | 10.27 | 10.27 | 10.72 | 10.72 | 3.68% | 273,800 |
| Feb 18, 2025 | 10.00 | 10.00 | 10.38 | 10.38 | 9.77 | 9.77 | 10.34 | 10.34 | 3.50% | 318,126 |
| Feb 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 9.77 | 9.77 | 9.99 | 9.99 | -3.66% | 378,427 |
| Feb 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.32 | 10.32 | 10.37 | 10.37 | -3.62% | 195,612 |
| Feb 12, 2025 | 10.73 | 10.73 | 10.92 | 10.92 | 10.64 | 10.64 | 10.76 | 10.76 | -1.91% | 187,400 |
| Feb 11, 2025 | 10.90 | 10.90 | 11.12 | 11.12 | 10.79 | 10.79 | 10.97 | 10.97 | -0.72% | 208,331 |
| Feb 10, 2025 | 10.83 | 10.83 | 11.23 | 11.23 | 10.74 | 10.74 | 11.05 | 11.05 | 2.03% | 379,200 |
| Feb 7, 2025 | 11.25 | 11.25 | 11.38 | 11.38 | 10.83 | 10.83 | 10.83 | 10.83 | -3.73% | 359,000 |
| Feb 6, 2025 | 11.29 | 11.29 | 11.40 | 11.40 | 11.12 | 11.12 | 11.25 | 11.25 | 0.27% | 242,300 |
| Feb 5, 2025 | 11.03 | 11.03 | 11.24 | 11.24 | 10.77 | 10.77 | 11.22 | 11.22 | 2.09% | 217,941 |
| Feb 4, 2025 | 11.00 | 11.00 | 11.09 | 11.09 | 10.87 | 10.87 | 10.99 | 10.99 | 0.18% | 198,400 |