Skip to main content

nLIGHT, Inc. - Common Stock (NQ:LASR)

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 8.160 8.200 7.880 8.050 254,542 -0.30(-3.59%)
May 05, 2025 8.300 8.550 8.230 8.350 266,268 -0.12(-1.42%)
May 02, 2025 8.120 8.600 8.120 8.470 329,013 +0.51(+6.41%)
May 01, 2025 7.800 8.090 7.625 7.960 232,747 +0.25(+3.24%)
Apr 30, 2025 7.650 7.800 7.470 7.710 209,758 -0.15(-1.91%)
Apr 29, 2025 7.760 7.905 7.710 7.860 169,500 +0.05(+0.64%)
Apr 28, 2025 7.800 7.880 7.570 7.810 227,003 -0.01(-0.13%)
Apr 25, 2025 7.640 7.835 7.570 7.820 244,298 +0.07(+0.90%)
Apr 24, 2025 7.410 7.780 7.410 7.750 270,519 +0.41(+5.59%)
Apr 23, 2025 7.490 7.740 7.330 7.340 211,458 +0.16(+2.23%)
Apr 22, 2025 7.200 7.330 7.080 7.180 209,804 +0.11(+1.56%)
Apr 21, 2025 7.080 7.205 6.940 7.070 290,068 -0.13(-1.81%)
Apr 17, 2025 7.120 7.320 6.930 7.200 313,826 +0.08(+1.12%)
Apr 16, 2025 7.090 7.210 6.910 7.120 283,076 -0.13(-1.79%)
Apr 15, 2025 7.290 7.430 7.135 7.250 295,148 -0.08(-1.09%)
Apr 14, 2025 7.550 7.580 7.180 7.330 300,126 +0.00(+0.00%)
Apr 11, 2025 7.110 7.410 6.920 7.330 279,391 +0.31(+4.42%)
Apr 10, 2025 7.280 7.450 6.855 7.020 373,281 -0.61(-7.99%)
Apr 09, 2025 6.430 7.790 6.364 7.630 467,671 +1.19(+18.48%)
Apr 08, 2025 7.240 7.240 6.310 6.440 389,438 -0.46(-6.67%)
Apr 07, 2025 6.350 7.050 6.225 6.900 426,656 +0.43(+6.65%)
Apr 04, 2025 6.700 6.720 6.200 6.470 341,139 -0.54(-7.70%)
Apr 03, 2025 7.530 7.595 7.005 7.010 379,939 -1.07(-13.24%)
Apr 02, 2025 7.680 8.180 7.660 8.080 331,814 +0.25(+3.19%)
Apr 01, 2025 7.710 8.040 7.680 7.830 407,738 +0.06(+0.77%)
Mar 31, 2025 7.750 7.960 7.590 7.770 437,936 -0.18(-2.26%)
Mar 28, 2025 8.210 8.285 7.840 7.950 369,741 -0.32(-3.87%)
Mar 27, 2025 8.420 8.490 8.240 8.270 243,769 -0.18(-2.13%)
Mar 26, 2025 8.700 8.835 8.270 8.450 208,209 -0.27(-3.10%)
Mar 25, 2025 8.780 8.820 8.450 8.720 286,695 -0.09(-1.02%)
Mar 24, 2025 8.750 8.900 8.670 8.810 299,849 +0.25(+2.92%)
Mar 21, 2025 8.690 8.700 8.340 8.560 461,036 -0.27(-3.06%)
Mar 20, 2025 8.790 9.000 8.710 8.830 694,660 -0.11(-1.23%)
Mar 19, 2025 9.180 9.300 8.900 8.940 672,022 -0.27(-2.93%)
Mar 18, 2025 9.110 9.275 8.980 9.210 277,410 +0.01(+0.11%)
Mar 17, 2025 8.930 9.270 8.900 9.200 334,026 +0.27(+3.02%)
Mar 14, 2025 8.940 9.040 8.810 8.930 267,373 +0.12(+1.36%)
Mar 13, 2025 8.900 8.970 8.570 8.810 505,512 -0.10(-1.12%)
Mar 12, 2025 9.020 9.020 8.620 8.910 452,025 +0.02(+0.22%)
Mar 11, 2025 9.120 9.120 8.435 8.890 617,814 -0.17(-1.93%)
Mar 10, 2025 9.070 9.190 8.710 9.065 508,920 -0.21(-2.21%)
Mar 07, 2025 9.020 9.315 8.861 9.270 387,715 +0.28(+3.11%)
Mar 06, 2025 8.920 9.160 8.750 8.990 451,961 -0.07(-0.77%)
Mar 05, 2025 8.380 9.085 8.285 9.060 429,237 +0.74(+8.89%)
Mar 04, 2025 8.180 8.520 7.940 8.320 952,632 +0.02(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.