Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,361.75
-17.00(-0.39%)
Dow Futures
34,161.00
-112.00(-0.33%)
Nasdaq Futures
14,866.75
-68.50(-0.46%)
Russell 2000 Futures
1,793.10
-7.80(-0.43%)
Crude Oil
89.76
+0.08(+0.09%)
Gold
1,933.60
-3.00(-0.15%)

Advertisement

nLIGHT, Inc. (LASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

10.26

0.00

(0.00%)

At close: 04:00PM EDT

10.26

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	10.17	10.41	10.17	10.26	10.26	139,500
Sep 22, 2023	10.32	10.47	10.26	10.26	10.26	115,700
Sep 21, 2023	10.23	10.44	10.18	10.30	10.30	150,300
Sep 20, 2023	10.57	10.68	10.36	10.37	10.37	138,900
Sep 19, 2023	10.56	10.80	10.34	10.47	10.47	144,600
Sep 18, 2023	10.58	10.68	10.39	10.55	10.55	121,700
Sep 15, 2023	10.59	10.66	10.41	10.63	10.63	315,300
Sep 14, 2023	10.33	10.65	10.20	10.52	10.52	167,700
Sep 13, 2023	10.22	10.32	10.08	10.31	10.31	151,600
Sep 12, 2023	10.61	10.63	10.19	10.20	10.20	112,100
Sep 11, 2023	10.74	10.74	10.46	10.59	10.59	139,400
Sep 08, 2023	11.04	11.04	10.67	10.68	10.68	145,100
Sep 07, 2023	10.99	11.09	10.74	11.04	11.04	179,500
Sep 06, 2023	11.21	11.41	10.94	11.13	11.13	86,600
Sep 05, 2023	11.34	11.34	11.03	11.20	11.20	122,200
Sep 01, 2023	11.53	11.69	11.44	11.46	11.46	133,600
Aug 31, 2023	11.45	11.81	11.32	11.41	11.41	244,800
Aug 30, 2023	11.06	11.51	10.74	11.39	11.39	148,700
Aug 29, 2023	11.10	11.28	11.04	11.12	11.12	131,200
Aug 28, 2023	10.85	11.19	10.85	11.14	11.14	160,500
Aug 25, 2023	10.80	10.99	10.67	10.84	10.84	112,100
Aug 24, 2023	11.01	11.08	10.78	10.80	10.80	172,600
Aug 23, 2023	10.91	11.12	10.91	11.04	11.04	135,200
Aug 22, 2023	10.88	10.96	10.80	10.88	10.88	121,500
Aug 21, 2023	11.04	11.04	10.79	10.80	10.80	153,200
Aug 18, 2023	10.87	11.31	10.87	11.03	11.03	197,600
Aug 17, 2023	10.83	11.08	10.74	11.03	11.03	278,000
Aug 16, 2023	11.00	11.05	10.80	10.83	10.83	244,300
Aug 15, 2023	10.93	11.21	10.93	11.08	11.08	148,500
Aug 14, 2023	10.77	11.05	10.68	11.01	11.01	248,600
Aug 11, 2023	10.81	10.90	10.75	10.80	10.80	176,600
Aug 10, 2023	10.98	11.02	10.75	10.87	10.87	227,700
Aug 09, 2023	11.13	11.16	10.70	10.93	10.93	220,800
Aug 08, 2023	11.42	11.48	11.02	11.12	11.12	208,700
Aug 07, 2023	11.82	11.82	11.36	11.60	11.60	275,400
Aug 04, 2023	12.47	12.86	11.74	11.83	11.83	492,200
Aug 03, 2023	13.24	13.56	13.24	13.51	13.51	189,500
Aug 02, 2023	13.77	13.77	13.23	13.50	13.50	269,500
Aug 01, 2023	14.32	14.32	13.84	13.97	13.97	404,500
Jul 31, 2023	14.14	14.49	14.11	14.40	14.40	180,900
Jul 28, 2023	14.43	14.53	14.14	14.16	14.16	141,800
Jul 27, 2023	14.60	14.60	14.14	14.24	14.24	146,500
Jul 26, 2023	14.25	14.62	14.24	14.45	14.45	121,900
Jul 25, 2023	14.17	14.51	14.12	14.36	14.36	126,600
Jul 24, 2023	14.53	14.62	14.19	14.20	14.20	115,000
Jul 21, 2023	14.74	15.20	14.46	14.53	14.53	163,100
Jul 20, 2023	14.70	14.70	14.23	14.62	14.62	117,000
Jul 19, 2023	14.81	15.03	14.67	14.77	14.77	144,200
Jul 18, 2023	15.01	15.27	14.71	14.82	14.82	140,400
Jul 17, 2023	14.76	15.18	14.52	15.08	15.08	237,800
Jul 14, 2023	15.16	15.26	14.72	14.79	14.79	111,400
Jul 13, 2023	15.17	15.32	15.12	15.25	15.25	125,900
Jul 12, 2023	15.27	15.43	14.93	15.05	15.05	123,700
Jul 11, 2023	15.19	15.19	14.84	14.99	14.99	144,500
Jul 10, 2023	14.90	15.15	14.90	15.07	15.07	136,300
Jul 07, 2023	15.11	15.30	14.85	14.90	14.90	116,600
Jul 06, 2023	15.05	15.06	14.70	14.99	14.99	150,700
Jul 05, 2023	15.40	15.44	15.05	15.26	15.26	164,900
Jul 03, 2023	15.45	15.72	14.81	15.59	15.59	115,400
Jun 30, 2023	15.53	15.74	15.41	15.42	15.42	186,100
Jun 29, 2023	15.14	15.60	15.14	15.37	15.37	180,400
Jun 28, 2023	14.89	15.18	14.84	15.15	15.15	175,000
Jun 27, 2023	14.78	15.17	14.44	15.04	15.04	127,000
Jun 26, 2023	15.04	15.23	14.70	14.72	14.72	163,400
Jun 23, 2023	15.09	15.25	14.70	15.12	15.12	390,600
Jun 22, 2023	15.63	15.84	15.31	15.39	15.39	185,100
Jun 21, 2023	15.17	15.91	14.69	15.71	15.71	444,400
Jun 20, 2023	15.04	15.33	14.37	15.31	15.31	232,400
Jun 16, 2023	15.01	15.41	14.80	15.29	15.29	574,200
Jun 15, 2023	14.51	15.00	14.23	15.00	15.00	178,300
Jun 14, 2023	14.63	14.84	14.49	14.66	14.66	199,800
Jun 13, 2023	14.91	14.95	13.42	14.67	14.67	172,300
Jun 12, 2023	14.44	14.87	14.44	14.82	14.82	144,900
Jun 09, 2023	14.65	14.76	14.37	14.41	14.41	101,700
Jun 08, 2023	14.74	14.83	14.46	14.68	14.68	174,900
Jun 07, 2023	14.40	14.95	14.24	14.80	14.80	267,700
Jun 06, 2023	13.89	14.40	13.76	14.24	14.24	202,700
Jun 05, 2023	14.11	14.15	13.60	13.97	13.97	210,800
Jun 02, 2023	13.92	14.36	13.64	14.33	14.33	280,500
Jun 01, 2023	14.32	14.32	13.36	14.03	14.03	225,000
May 31, 2023	14.02	14.53	13.91	14.46	14.46	1,136,800
May 30, 2023	14.33	14.88	13.90	14.16	14.16	335,000
May 26, 2023	13.57	14.34	13.57	14.14	14.14	287,800
May 25, 2023	13.52	13.69	13.30	13.53	13.53	195,000
May 24, 2023	13.32	13.48	13.16	13.38	13.38	253,800
May 23, 2023	13.64	13.98	13.33	13.49	13.49	243,500
May 22, 2023	13.32	13.76	13.32	13.73	13.73	266,600
May 19, 2023	13.72	13.72	13.14	13.32	13.32	224,700
May 18, 2023	12.76	13.60	12.74	13.56	13.56	223,600
May 17, 2023	12.37	12.85	12.29	12.76	12.76	251,400
May 16, 2023	12.62	12.72	12.40	12.46	12.46	178,300
May 15, 2023	12.20	12.75	12.13	12.57	12.57	207,900
May 12, 2023	12.11	12.33	11.90	12.17	12.17	211,500
May 11, 2023	12.10	12.73	12.10	12.17	12.17	347,100
May 10, 2023	11.76	12.30	11.76	12.18	12.18	304,600
May 09, 2023	12.22	12.29	11.82	11.82	11.82	245,800
May 08, 2023	12.84	12.84	12.15	12.37	12.37	561,100
May 05, 2023	11.47	12.98	10.98	12.75	12.75	1,036,100
May 04, 2023	9.20	9.39	9.00	9.23	9.23	222,900
May 03, 2023	9.19	9.52	9.08	9.25	9.25	174,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,361.75-17.00(-0.39%)

Dow Futures34,161.00-112.00(-0.33%)

Nasdaq Futures14,866.75-68.50(-0.46%)

Russell 2000 Futures1,793.10-7.80(-0.43%)

Crude Oil89.76+0.08(+0.09%)

Gold1,933.60-3.00(-0.15%)

nLIGHT, Inc. (LASR)

S&P Futures
4,361.75
-17.00(-0.39%)

Dow Futures
34,161.00
-112.00(-0.33%)

Nasdaq Futures
14,866.75
-68.50(-0.46%)

Russell 2000 Futures
1,793.10
-7.80(-0.43%)

Crude Oil
89.76
+0.08(+0.09%)

Gold
1,933.60
-3.00(-0.15%)