Advertisement
Advertisement
U.S. markets close in 4 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

nLIGHT, Inc. (LASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.68-0.55 (-5.38%)
As of 11:26AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202210.0010.289.669.689.6828,687
Oct 06, 202210.3310.5910.0810.2310.23104,800
Oct 05, 202210.3410.5510.2110.4410.44147,500
Oct 04, 202210.0710.5810.0710.5410.54236,000
Oct 03, 20229.539.879.419.769.76170,300
Sep 30, 20229.619.869.439.459.45195,800
Sep 29, 20229.839.909.609.719.71204,800
Sep 28, 20229.6510.149.6510.0510.05262,100
Sep 27, 20229.749.959.499.679.67174,500
Sep 26, 20229.819.989.539.609.60196,700
Sep 23, 20229.849.929.419.819.81415,900
Sep 22, 202210.6610.6610.0110.0710.07355,800
Sep 21, 202210.5711.0010.5510.6510.65242,600
Sep 20, 202210.4010.5010.2410.4710.47165,000
Sep 19, 202210.3010.5910.3010.5010.50190,000
Sep 16, 202210.8610.8610.4910.5210.52770,500
Sep 15, 202211.0911.3810.9510.9610.96439,900
Sep 14, 202211.0111.3110.9511.2011.20541,600
Sep 13, 202211.4211.8411.0411.0511.05420,100
Sep 12, 202212.3512.4712.0012.0112.01243,600
Sep 09, 202212.4612.7012.2612.2912.29183,900
Sep 08, 202211.8412.3411.6812.3012.30183,900
Sep 07, 202211.4012.1411.4012.0812.08162,800
Sep 06, 202211.5912.0511.2111.4911.49183,200
Sep 02, 202211.8012.0311.4711.5811.58201,400
Sep 01, 202212.2012.2311.4011.6811.68330,500
Aug 31, 202212.6712.9112.3612.4912.49495,900
Aug 30, 202212.7113.2012.4912.6812.68249,300
Aug 29, 202212.4613.0612.4612.6312.63307,900
Aug 26, 202213.2513.3312.6112.7312.73252,000
Aug 25, 202212.6913.3512.6913.2613.26288,100
Aug 24, 202212.0012.8411.9212.7412.74296,100
Aug 23, 202211.7412.4111.7411.9711.97172,400
Aug 22, 202212.3312.5211.8211.8811.88180,400
Aug 19, 202213.0313.1412.3312.4512.45221,900
Aug 18, 202212.8713.4012.8313.3013.30311,500
Aug 17, 202213.7314.0712.7412.9812.98334,000
Aug 16, 202214.2914.4013.9714.1114.11212,300
Aug 15, 202213.2114.3613.2114.3414.34277,700
Aug 12, 202212.8013.2812.7013.2213.22290,500
Aug 11, 202213.2413.2712.5812.8012.80344,600
Aug 10, 202211.9313.0011.9012.8912.89488,300
Aug 09, 202212.4312.4511.5811.6811.68563,900
Aug 08, 202212.9013.0712.4812.7212.72257,800
Aug 05, 202212.3413.0611.9412.7312.73324,800
Aug 04, 202213.1513.3212.9413.0813.08287,300
Aug 03, 202212.5013.0312.3713.0213.02118,300
Aug 02, 202212.1512.6412.1512.3712.37206,000
Aug 01, 202212.1312.5712.0012.2612.26267,300
Jul 29, 202212.1612.5512.1012.2612.26179,400
Jul 28, 202211.6812.3211.6012.2512.25136,600
Jul 27, 202211.1611.7411.0511.6911.69176,600
Jul 26, 202211.1311.1310.8310.9510.95100,700
Jul 25, 202211.2511.3411.0411.2511.2592,500
Jul 22, 202211.5011.7611.2111.2711.27169,800
Jul 21, 202211.2811.4811.0711.4511.45182,100
Jul 20, 202210.7511.4010.7511.3011.30294,900
Jul 19, 202210.5310.9110.5310.7310.73199,000
Jul 18, 202210.7210.9910.4310.4510.45189,300
Jul 15, 202210.4110.4310.1110.4110.41159,000
Jul 14, 202210.0010.429.8810.1310.13132,200
Jul 13, 20229.9910.249.9410.1510.15129,900
Jul 12, 202210.1810.4010.1410.2110.21138,400
Jul 11, 202210.5510.6810.1510.2010.20159,000
Jul 08, 202210.4710.8110.0110.6610.66118,100
Jul 07, 202210.0010.629.8910.5410.54307,100
Jul 06, 202210.3910.469.859.899.89153,300
Jul 05, 20229.7010.329.4810.3110.31228,300
Jul 01, 202210.1910.289.919.979.97178,500
Jun 30, 202210.0110.4010.0110.2210.22209,400
Jun 29, 202210.7310.7310.1010.2410.24374,100
Jun 28, 202211.5611.6810.7910.8110.81258,200
Jun 27, 202211.4811.6710.9711.4711.47486,600
Jun 24, 202211.5511.8510.7511.3711.371,521,200
Jun 23, 202211.0711.6810.7611.6011.60383,100
Jun 22, 202211.0711.2910.6611.0211.02189,300
Jun 21, 202210.6411.3510.6410.9510.95225,300
Jun 17, 202210.4910.7210.4010.5010.50444,600
Jun 16, 202210.7810.9410.3810.4910.49343,100
Jun 15, 202211.4811.7310.9411.1111.11272,500
Jun 14, 202211.6811.7511.1811.3811.38194,100
Jun 13, 202211.8412.2711.2011.6211.62274,200
Jun 10, 202213.2513.5712.4812.5512.55305,400
Jun 09, 202213.7813.8913.0313.5613.56393,300
Jun 08, 202213.5214.0713.4513.9613.96275,700
Jun 07, 202212.7913.6612.7313.6113.61260,000
Jun 06, 202213.0713.4712.9713.0713.07232,400
Jun 03, 202212.9313.1212.6012.7612.76232,500
Jun 02, 202212.4713.6912.3813.2513.25336,700
Jun 01, 202212.2912.7312.1512.5912.59306,300
May 31, 202211.7612.3711.6912.2712.27367,000
May 27, 202211.2811.7611.2511.7511.75259,600
May 26, 202210.6111.2610.5711.0911.09245,000
May 25, 202210.6410.9110.4910.6510.65206,100
May 24, 202211.1311.3910.6210.7610.76238,200
May 23, 202211.3311.6011.0211.3111.31196,500
May 20, 202211.7711.8610.8011.1811.18224,800
May 19, 202211.3311.8311.3311.6511.65211,600
May 18, 202211.4412.0011.2311.3911.39211,700
May 17, 202211.3611.9711.3611.7411.74252,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement