LASR - nLIGHT, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202021.8921.9721.7121.7721.7739,470
Jan 16, 202021.3621.9021.3621.6521.65336,400
Jan 15, 202020.9321.4420.8821.1321.13339,400
Jan 14, 202020.9921.6220.9521.0821.08238,900
Jan 13, 202020.5620.9820.4720.9620.96350,100
Jan 10, 202020.8621.1120.0620.4020.40309,700
Jan 09, 202021.5521.7020.8820.8920.89311,000
Jan 08, 202020.6121.6020.1721.3021.30475,400
Jan 07, 202019.9820.7519.8620.3720.37245,400
Jan 06, 202019.5620.3019.1820.0620.06319,600
Jan 03, 202019.9020.1819.7519.8019.80140,700
Jan 02, 202020.5020.5419.9320.2220.22240,500
Dec 31, 201919.9320.6719.9320.2820.28196,400
Dec 30, 201919.8520.3419.2620.0620.06236,200
Dec 27, 201920.0820.0819.6219.7119.71113,200
Dec 26, 201919.6120.0019.2419.9919.99162,600
Dec 24, 201919.5919.6719.0619.4219.42166,600
Dec 23, 201919.7319.7719.3619.5419.54287,500
Dec 20, 201920.3520.4519.4819.6019.60598,600
Dec 19, 201920.1620.2019.2619.9419.94273,200
Dec 18, 201920.3920.4019.6720.0920.09304,300
Dec 17, 201920.7520.9120.1520.3520.35191,500
Dec 16, 201920.0221.1320.0220.6420.64779,900
Dec 13, 201920.1420.1619.6819.8919.89213,500
Dec 12, 201919.7520.8219.7220.4020.40561,400
Dec 11, 201919.2119.7819.0119.6819.68306,600
Dec 10, 201919.1319.2718.8419.1319.13507,800
Dec 09, 201919.8419.9619.1919.2819.28141,500
Dec 06, 201919.9220.3419.7219.8419.84265,600
Dec 05, 201919.7120.0219.4419.7219.72199,200
Dec 04, 201919.4020.0119.3219.8419.84262,300
Dec 03, 201919.0519.3418.7819.2119.21193,800
Dec 02, 201919.8920.0319.2519.3719.37203,000
Nov 29, 201919.8120.5419.5619.9319.93159,200
Nov 27, 201919.9020.0519.3419.8319.83247,100
Nov 26, 201919.6720.0519.6419.8119.81250,500
Nov 25, 201919.5419.9619.1319.7919.79288,600
Nov 22, 201920.2220.2219.3119.4919.49231,200
Nov 21, 201920.0020.0219.3719.9619.96220,500
Nov 20, 201919.7220.2119.4919.9919.99444,300
Nov 19, 201920.0020.0018.8819.8219.82295,100
Nov 18, 201920.1120.6619.5319.8919.89431,500
Nov 15, 201917.3320.8117.3320.6220.62967,400
Nov 14, 201917.0717.2716.7916.9616.96268,900
Nov 13, 201917.0017.9216.8817.1217.12573,100
Nov 12, 201916.5817.1616.5817.1517.15660,100
Nov 11, 201916.2016.7916.0816.7616.76225,900
Nov 08, 201916.9217.2516.0416.5716.57268,800
Nov 07, 201916.9317.2716.5316.9816.98293,700
Nov 06, 201915.5417.0815.5016.8116.81650,300
Nov 05, 201912.6015.9612.6015.9215.92765,600
Nov 04, 201914.2914.7914.2914.6114.61190,500
Nov 01, 201913.4314.1213.4314.1014.10295,500
Oct 31, 201913.5613.7013.3013.3613.36143,100
Oct 30, 201913.2813.7513.1813.6213.62180,700
Oct 29, 201914.4914.5413.1313.3313.33482,800
Oct 28, 201914.2914.8214.1514.6014.60166,800
Oct 25, 201913.9714.4713.9614.1914.19140,700
Oct 24, 201914.0014.1313.7813.9213.92166,300
Oct 23, 201914.1914.2013.8814.0014.00156,700
Oct 22, 201913.5514.4413.5314.2014.20393,200
Oct 21, 201913.4713.9413.4713.5513.55338,100
Oct 18, 201914.0214.0413.3913.4713.47334,500
Oct 17, 201913.6714.4013.6014.1714.17338,500
Oct 16, 201913.8214.0113.6213.6713.67232,600
Oct 15, 201913.5614.0813.5013.8213.82310,700
Oct 14, 201914.3114.3113.1713.7013.70417,400
Oct 11, 201914.8715.0014.4214.4514.45335,700
Oct 10, 201914.4114.9614.3214.5714.57183,600
Oct 09, 201914.5114.6314.3314.4014.40227,700
Oct 08, 201914.5714.6414.1414.4214.42251,700
Oct 07, 201914.7114.9414.5714.7314.73190,100
Oct 04, 201914.7014.8714.5114.7414.74321,000
Oct 03, 201914.6714.7614.1614.6914.69122,100
Oct 02, 201914.5814.9314.0314.8114.81260,500
Oct 01, 201915.8516.2414.7814.8214.82293,400
Sep 30, 201915.5415.9515.3215.6615.66214,000
Sep 27, 201915.3515.8815.2415.3615.36207,900
Sep 26, 201915.2315.2914.8915.2615.26194,000
Sep 25, 201914.9615.4814.6915.3015.30161,400
Sep 24, 201915.3315.4414.9415.0615.06306,000
Sep 23, 201915.7515.7515.2515.3515.35274,600
Sep 20, 201916.0116.4015.7815.8115.811,493,600
Sep 19, 201916.0916.2315.7316.0316.03267,300
Sep 18, 201915.9716.2015.6916.0616.06277,000
Sep 17, 201916.4216.4615.7216.0116.01250,700
Sep 16, 201916.2316.5916.1316.4216.42245,700
Sep 13, 201916.2916.6916.2216.4416.44231,200
Sep 12, 201916.3816.8516.1216.4616.46305,200
Sep 11, 201916.1516.4915.7516.3316.33292,100
Sep 10, 201915.4116.3615.3916.0616.06496,200
Sep 09, 201915.0315.7815.0315.4315.43466,300
Sep 06, 201914.8115.1914.6414.8614.86308,700
Sep 05, 201913.8714.8013.7414.7814.78477,600
Sep 04, 201913.6013.9713.5913.6413.64243,600
Sep 03, 201912.9113.4512.8213.3713.37706,000
Aug 30, 201912.9012.9412.6812.9212.92342,600
Aug 29, 201912.9513.0712.7512.8812.88332,000
Aug 28, 201912.6512.9512.6012.7312.73250,200
Aug 27, 201913.4013.4912.6712.7012.70269,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...