nLIGHT More Historical Data - LASR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
nLIGHT Inc (LASR)
nLIGHT Inc (LASR) Historical

LASR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	10.46	0.20	1.95%	10.17	10.47	9.95	588,194
Dec 26 2024	10.26	0.24	2.40%	9.95	10.3629	9.88	245,614
Dec 24 2024	10.02	0.08	0.80%	9.99	10.035	9.84	95,720
Dec 23 2024	9.94	-0.15	-1.49%	10.045	10.20	9.86	256,484
Dec 20 2024	10.09	0.21	2.13%	9.73	10.41	9.73	822,617
Dec 19 2024	9.88	-0.23	-2.27%	10.21	10.31	9.665	595,193
Dec 18 2024	10.11	-0.77	-7.08%	11.01	11.06	9.89	550,942
Dec 17 2024	10.88	-0.48	-4.23%	11.22	11.25	10.79	594,660
Dec 16 2024	11.36	0.35	3.18%	11.16	11.59	10.92	541,765
Dec 13 2024	11.01	-0.19	-1.70%	11.195	11.33	10.73	230,432
Dec 12 2024	11.20	-0.08	-0.71%	11.27	11.35	11.09	207,563
Dec 11 2024	11.28	0.23	2.08%	11.075	11.486	11.03	223,268
Dec 10 2024	11.05	-0.08	-0.72%	11.03	11.16	10.91	233,175
Dec 09 2024	11.13	0.12	1.09%	11.01	11.29	10.97	200,564
Dec 06 2024	11.01	0.35	3.28%	10.74	11.05	10.63	290,857
Dec 05 2024	10.66	-0.57	-5.08%	11.23	11.23	10.63	366,107
Dec 04 2024	11.23	0.29	2.65%	11.05	11.29	10.92	282,499
Dec 03 2024	10.94	-0.12	-1.08%	10.97	11.03	10.65	472,909
Dec 02 2024	11.06	0.20	1.84%	10.92	11.07	10.89	230,832
Nov 29 2024	10.86	0.13	1.21%	10.84	10.925	10.745	87,172
Nov 27 2024	10.73	-0.12	-1.11%	10.85	11.20	10.62	202,994
Nov 26 2024	10.85	-0.31	-2.78%	11.08	11.15	10.77	335,597
Nov 25 2024	11.16	-0.23	-2.02%	11.64	11.65	11.13	346,307
Nov 22 2024	11.39	0.28	2.52%	11.22	11.44	11.175	294,356
Nov 21 2024	11.11	0.26	2.40%	10.96	11.13	10.83	176,532
Nov 20 2024	10.85	-0.02	-0.18%	10.87	10.87	10.58	215,765
Nov 19 2024	10.87	0.44	4.22%	10.21	11.03	10.21	517,010
Nov 18 2024	10.43	0.17	1.66%	10.29	10.49	10.18	361,013
Nov 15 2024	10.26	-0.23	-2.19%	10.51	10.53	10.155	467,512
Nov 14 2024	10.49	-0.22	-2.05%	10.745	10.75	10.425	450,014
Nov 13 2024	10.71	-0.41	-3.69%	11.12	11.15	10.69	349,863
Nov 12 2024	11.12	0.22	2.02%	10.78	11.33	10.67	884,555
Nov 11 2024	10.90	-0.33	-2.94%	11.91	11.91	10.75	790,789
Nov 08 2024	11.23	-3.45	-23.50%	11.25	12.58	11.18	1,434,834
Nov 07 2024	14.68	0.62	4.41%	14.07	14.725	13.94	600,371
Nov 06 2024	14.06	1.62	13.02%	13.465	14.16	13.3714	515,581
Nov 05 2024	12.44	-0.14	-1.11%	12.465	12.76	12.39	278,162
Nov 04 2024	12.58	0.32	2.61%	12.20	12.67	12.13	254,814
Nov 01 2024	12.26	-0.22	-1.76%	12.57	12.67	12.19	422,772
Oct 31 2024	12.48	-0.43	-3.33%	12.925	13.01	12.30	521,149
Oct 30 2024	12.91	-0.14	-1.07%	12.89	13.38	12.89	405,745
Oct 29 2024	13.05	-0.18	-1.36%	13.055	13.47	12.96	428,530
Oct 28 2024	13.23	2.90	28.07%	11.14	13.56	11.03	1,678,965
Oct 25 2024	10.33	0.03	0.29%	10.40	10.59	10.33	138,890
Oct 24 2024	10.30	-0.34	-3.20%	10.72	10.73	10.30	157,339
Oct 23 2024	10.64	-0.14	-1.30%	10.72	10.865	10.50	204,887
Oct 22 2024	10.78	-0.32	-2.88%	11.01	11.08	10.77	152,501
Oct 21 2024	11.10	0.08	0.73%	10.96	11.16	10.88	174,389
Oct 18 2024	11.02	-0.21	-1.87%	11.27	11.34	10.95	183,271
Oct 17 2024	11.23	-0.02	-0.18%	11.27	11.36	11.00	261,393
Oct 16 2024	11.25	-0.05	-0.44%	11.44	11.49	11.17	144,649
Oct 15 2024	11.30	-0.15	-1.31%	11.40	11.56	11.27	228,968
Oct 14 2024	11.45	0.01	0.09%	11.50	11.56	11.31	147,602
Oct 11 2024	11.44	0.61	5.63%	10.77	11.53	10.77	375,287
Oct 10 2024	10.83	-0.21	-1.90%	10.86	11.00	10.80	208,629
Oct 09 2024	11.04	-0.10	-0.90%	11.12	11.255	11.01	162,389
Oct 08 2024	11.14	0.08	0.72%	11.07	11.305	10.97	272,903
Oct 07 2024	11.06	0.03	0.27%	10.95	11.15	10.94	309,936
Oct 04 2024	11.03	0.27	2.51%	10.9462	11.10	10.85	283,539
Oct 03 2024	10.76	0.25	2.38%	10.745	11.18	10.69	338,045
Oct 02 2024	10.51	0.18	1.74%	10.2744	10.53	10.25	200,050
Oct 01 2024	10.33	-0.36	-3.37%	10.65	10.655	10.26	302,757

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions