nLIGHT Inc (LASR) Historical Stock Data
6.64 ↓0.37 (-5.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LASR is down -0.77% 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6.70 | 6.64 | ↓$0.06 (-0.90%) | 6.20 | 6.72 | 588.12K |
| 2025-04-03 | 7.53 | 7.01 | ↓$0.52 (-6.91%) | 7.01 | 7.60 | 379.94K |
| 2025-04-02 | 7.68 | 8.08 | ↑$0.40 (5.21%) | 7.66 | 8.18 | 331.81K |
| 2025-04-01 | 7.71 | 7.83 | ↑$0.12 (1.56%) | 7.68 | 8.04 | 407.74K |
| 2025-03-31 | 7.75 | 7.77 | ↑$0.02 (0.26%) | 7.59 | 7.96 | 437.94K |
| 2025-03-28 | 8.21 | 7.95 | ↓$0.26 (-3.17%) | 7.84 | 8.29 | 369.74K |
| 2025-03-27 | 8.42 | 8.27 | ↓$0.15 (-1.78%) | 8.24 | 8.49 | 243.77K |
| 2025-03-26 | 8.70 | 8.45 | ↓$0.25 (-2.87%) | 8.27 | 8.84 | 208.21K |
| 2025-03-25 | 8.78 | 8.72 | ↓$0.06 (-0.68%) | 8.45 | 8.82 | 286.70K |
| 2025-03-24 | 8.75 | 8.81 | ↑$0.06 (0.69%) | 8.67 | 8.90 | 299.85K |
| 2025-03-21 | 8.69 | 8.56 | ↓$0.13 (-1.50%) | 8.34 | 8.70 | 461.04K |
| 2025-03-20 | 8.79 | 8.83 | ↑$0.04 (0.46%) | 8.71 | 9.00 | 694.66K |
| 2025-03-19 | 9.18 | 8.94 | ↓$0.24 (-2.61%) | 8.90 | 9.30 | 672.02K |
| 2025-03-18 | 9.11 | 9.21 | ↑$0.10 (1.10%) | 8.98 | 9.28 | 277.41K |
| 2025-03-17 | 8.93 | 9.20 | ↑$0.27 (3.02%) | 8.90 | 9.27 | 334.03K |
| 2025-03-14 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.81 | 9.04 | 267.37K |
| 2025-03-13 | 8.90 | 8.81 | ↓$0.09 (-1.01%) | 8.57 | 8.97 | 505.51K |
| 2025-03-12 | 9.02 | 8.91 | ↓$0.11 (-1.22%) | 8.62 | 9.02 | 452.03K |
| 2025-03-11 | 9.12 | 8.89 | ↓$0.23 (-2.52%) | 8.44 | 9.12 | 617.81K |
| 2025-03-10 | 9.07 | 9.07 | ↓$0.01 (-0.06%) | 8.71 | 9.19 | 508.92K |
| 2025-03-07 | 9.02 | 9.27 | ↑$0.25 (2.77%) | 8.86 | 9.31 | 387.72K |
| 2025-03-06 | 8.92 | 8.99 | ↑$0.07 (0.78%) | 8.75 | 9.16 | 451.96K |
| 2025-03-05 | 8.38 | 9.06 | ↑$0.68 (8.11%) | 8.29 | 9.09 | 429.24K |
| 2025-03-04 | 8.18 | 8.32 | ↑$0.14 (1.71%) | 7.94 | 8.52 | 0.95M |
| 2025-03-03 | 9.21 | 8.30 | ↓$0.91 (-9.88%) | 8.26 | 9.33 | 781.14K |
| 2025-02-28 | 9.39 | 9.17 | ↓$0.22 (-2.34%) | 9.05 | 9.74 | 760.89K |
| 2025-02-27 | 9.85 | 9.08 | ↓$0.77 (-7.82%) | 9.04 | 9.89 | 455.72K |
| 2025-02-26 | 9.82 | 9.83 | ↑$0.01 (0.10%) | 9.61 | 9.95 | 298.43K |
| 2025-02-25 | 9.91 | 9.76 | ↓$0.15 (-1.51%) | 9.65 | 9.91 | 373.42K |
| 2025-02-24 | 10.10 | 9.89 | ↓$0.21 (-2.08%) | 9.79 | 10.11 | 272.38K |
Create an account or log in to view more rows.
$LASR when's the offering?
$LASR just waiting ….
$LASR looks good
$LASR let it ride
$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!