nLIGHT Inc (LASR) Historical Stock Data
10.85 ↓0.02 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LASR is up 0.64% a day on average. There have been 12 days where nLIGHT Inc closed green and 18 days where LASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.87 | 10.85 | ↓$0.02 (-0.18%) | 10.58 | 10.87 | 218.99K |
| 2024-11-19 | 10.15 | 10.87 | ↑$0.72 (7.09%) | 10.04 | 11.03 | 537.45K |
| 2024-11-18 | 10.29 | 10.43 | ↑$0.14 (1.36%) | 10.18 | 10.49 | 361.34K |
| 2024-11-15 | 10.62 | 10.26 | ↓$0.36 (-3.39%) | 10.16 | 10.62 | 479.28K |
| 2024-11-14 | 10.75 | 10.49 | ↓$0.26 (-2.42%) | 10.43 | 10.75 | 453.62K |
| 2024-11-13 | 11.17 | 10.71 | ↓$0.46 (-4.12%) | 10.69 | 11.17 | 353.13K |
| 2024-11-12 | 10.80 | 11.12 | ↑$0.32 (2.96%) | 10.67 | 11.33 | 888.96K |
| 2024-11-11 | 11.91 | 10.90 | ↓$1.01 (-8.48%) | 10.75 | 11.91 | 796.63K |
| 2024-11-08 | 11.00 | 11.23 | ↑$0.23 (2.09%) | 11.00 | 12.58 | 1.45M |
| 2024-11-07 | 14.03 | 14.68 | ↑$0.65 (4.63%) | 13.94 | 14.73 | 602.89K |
| 2024-11-06 | 13.42 | 14.06 | ↑$0.64 (4.77%) | 13.37 | 14.16 | 522.90K |
| 2024-11-05 | 12.43 | 12.44 | ↑$0.01 (0.08%) | 12.39 | 12.76 | 282.11K |
| 2024-11-04 | 12.20 | 12.58 | ↑$0.38 (3.11%) | 12.13 | 12.67 | 255.12K |
| 2024-11-01 | 12.57 | 12.26 | ↓$0.31 (-2.47%) | 12.19 | 12.67 | 424.70K |
| 2024-10-31 | 12.95 | 12.48 | ↓$0.47 (-3.63%) | 12.30 | 13.02 | 523.50K |
| 2024-10-30 | 12.91 | 12.91 | ↑$0.00 (0.00%) | 12.89 | 13.38 | 409.72K |
| 2024-10-29 | 13.12 | 13.05 | ↓$0.07 (-0.53%) | 12.96 | 13.47 | 439.96K |
| 2024-10-28 | 10.64 | 13.23 | ↑$2.59 (24.34%) | 10.62 | 13.56 | 1.70M |
| 2024-10-25 | 10.40 | 10.33 | ↓$0.07 (-0.67%) | 10.33 | 10.59 | 138.89K |
| 2024-10-24 | 10.72 | 10.30 | ↓$0.42 (-3.92%) | 10.30 | 10.78 | 157.94K |
| 2024-10-23 | 10.72 | 10.64 | ↓$0.08 (-0.75%) | 10.50 | 10.87 | 207.04K |
| 2024-10-22 | 11.01 | 10.78 | ↓$0.23 (-2.09%) | 10.77 | 11.06 | 153.57K |
| 2024-10-21 | 10.96 | 11.10 | ↑$0.14 (1.28%) | 10.88 | 11.16 | 174.39K |
| 2024-10-18 | 11.27 | 11.02 | ↓$0.25 (-2.22%) | 10.95 | 11.34 | 183.27K |
| 2024-10-17 | 11.27 | 11.23 | ↓$0.04 (-0.35%) | 11.00 | 11.36 | 261.39K |
| 2024-10-16 | 11.44 | 11.25 | ↓$0.19 (-1.66%) | 11.17 | 11.49 | 144.65K |
| 2024-10-15 | 11.40 | 11.30 | ↓$0.10 (-0.88%) | 11.27 | 11.56 | 228.97K |
| 2024-10-14 | 11.50 | 11.45 | ↓$0.05 (-0.43%) | 11.31 | 11.56 | 147.60K |
| 2024-10-11 | 10.77 | 11.44 | ↑$0.67 (6.22%) | 10.75 | 11.53 | 380.07K |
| 2024-10-10 | 10.88 | 10.83 | ↓$0.05 (-0.46%) | 10.80 | 11.00 | 213.58K |
Create an account or log in to view more rows.
$LASR looks like a loading
$LASR let's gooooooo
$LASR steady steady n hold
$LASR God dammit
$LASR How can this stock move so little? Damn
$LASR I love this stonk!
$LASR wtf?
$LASR cover that shit
$LASR this sell-off is meh.
$LASR HODL