nLIGHT Inc. (LASR)
NASDAQ: LASR
· Real-Time Price · USD
26.23
-1.02 (-3.74%)
At close: Aug 14, 2025, 3:59 PM
26.25
0.08%
After-hours: Aug 14, 2025, 07:48 PM EDT
LASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.73 | 27.00 | 25.70 | 26.25 | 26.25 | -3.67% | 655,572 |
| 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 |
| Aug 6, 2025 | 20.69 | 20.69 | 19.45 | 19.67 | 19.67 | -6.02% | 641,248 |
| Aug 5, 2025 | 21.19 | 21.37 | 20.29 | 20.93 | 20.93 | -0.48% | 1,104,450 |
| Aug 4, 2025 | 20.31 | 21.37 | 20.09 | 21.03 | 21.03 | 4.57% | 812,325 |
| Aug 1, 2025 | 20.57 | 20.57 | 19.40 | 20.11 | 20.11 | -4.28% | 967,016 |
| Jul 31, 2025 | 20.69 | 21.60 | 20.50 | 21.01 | 21.01 | 1.74% | 1,091,134 |
| Jul 30, 2025 | 20.74 | 21.22 | 20.11 | 20.65 | 20.65 | -0.24% | 1,201,500 |
| Jul 29, 2025 | 19.42 | 21.10 | 19.33 | 20.70 | 20.70 | 7.03% | 2,100,575 |
| Jul 28, 2025 | 19.54 | 20.25 | 18.62 | 19.34 | 19.34 | -0.26% | 1,122,000 |
| Jul 25, 2025 | 19.48 | 19.65 | 19.22 | 19.39 | 19.39 | -0.62% | 298,600 |
| Jul 24, 2025 | 19.47 | 19.84 | 19.29 | 19.51 | 19.51 | 0.05% | 392,661 |
| Jul 23, 2025 | 19.26 | 19.59 | 19.02 | 19.50 | 19.50 | 1.99% | 404,600 |
| Jul 22, 2025 | 19.37 | 19.42 | 18.51 | 19.12 | 19.12 | -2.15% | 799,853 |
| Jul 21, 2025 | 20.00 | 20.36 | 19.53 | 19.54 | 19.54 | -2.10% | 615,867 |
| Jul 18, 2025 | 19.34 | 19.96 | 19.19 | 19.96 | 19.96 | 4.18% | 444,043 |