Dark

LASR
nLIGHT, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

63.23USD-5.570%(-3.73)1,045,854

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:27:30 AM EDT

68.95USD+2.972%(+1.99)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

63.25USD+0.032%(+0.02)168,425

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	66.7700	69.2400	61.4884	63.2500	-5.541%	1,045,854	0.000%
2026-07-01	68.5800	68.8000	64.5200	66.9600	-3.821%	1,219,259	-5.541%
2026-06-30	65.0400	69.8200	64.9600	69.6200	+7.042%	1,200,419	-9.150%
2026-06-29	60.3900	65.0800	59.5000	65.0400	+5.980%	1,098,764	-2.752%
2026-06-26	60.5900	61.8000	58.4300	61.3700	-1.714%	5,746,585	+3.063%
2026-06-25	65.1000	65.6000	60.5300	62.4400	-2.147%	752,445	+1.297%
2026-06-24	65.2500	67.1300	62.8125	63.8100	-3.958%	953,234	-0.878%
2026-06-23	60.3800	68.7798	60.0300	66.4400	+1.902%	1,561,080	-4.801%
2026-06-22	65.1200	65.5350	62.7800	65.2000	+0.726%	770,213	-2.991%
2026-06-18	67.0200	68.0050	63.2600	64.7300	+0.279%	1,199,823	-2.286%
2026-06-17	67.5700	67.5800	63.8600	64.5500	-2.581%	1,379,909	-2.014%
2026-06-16	68.4200	69.4000	64.0400	66.2600	-4.840%	823,993	-4.543%
2026-06-15	71.8200	72.4900	68.7600	69.6300	-0.043%	1,161,235	-9.163%
2026-06-12	70.1200	72.0000	68.1900	69.6600	-0.755%	889,658	-9.202%
2026-06-11	64.5200	70.3378	63.6700	70.1900	+11.946%	1,029,114	-9.887%
2026-06-10	63.0700	66.5200	61.8300	62.7000	-1.229%	966,694	+0.877%
2026-06-09	68.6000	70.1900	59.5800	63.4800	-4.927%	1,156,164	-0.362%
2026-06-08	70.0000	70.8500	66.4500	66.7700	+1.397%	814,277	-5.272%
2026-06-05	71.0500	72.3784	65.0001	65.8500	-12.071%	1,166,466	-3.948%
2026-06-04	72.4300	76.9000	70.8400	74.8900	-1.964%	895,181	-15.543%
2026-06-03	78.4500	80.2800	75.1100	76.3900	+0.039%	1,505,606	-17.201%
2026-06-02	72.3850	76.9900	71.7260	76.3600	+8.189%	1,133,723	-17.169%
2026-06-01	72.1700	73.7400	69.3800	70.5800	-4.776%	1,144,562	-10.385%
2026-05-29	79.4600	79.4600	71.5600	74.1200	-6.355%	1,418,056	-14.665%
2026-05-28	81.9500	82.0100	76.6400	79.1500	-2.752%	1,105,782	-20.088%
2026-05-27	82.4800	83.1750	78.0200	81.3900	-0.221%	906,340	-22.288%
2026-05-26	80.6000	82.9050	78.0000	81.5700	+3.851%	1,182,720	-22.459%
2026-05-22	77.3600	79.4500	75.4900	78.5450	+2.767%	889,814	-19.473%
2026-05-21	71.5200	76.8400	70.9800	76.4300	+7.195%	1,037,227	-17.245%
2026-05-20	71.0900	71.6200	68.4000	71.3000	+2.605%	1,108,800	-11.290%
2026-05-19	67.6400	71.2200	65.9100	69.4900	-1.892%	999,179	-8.980%
2026-05-18	76.5750	76.9800	68.8400	70.8300	-6.322%	1,507,970	-10.702%
2026-05-15	77.2100	77.2800	73.8000	75.6100	-7.033%	1,161,708	-16.347%
2026-05-14	80.4500	81.9400	77.7500	81.3300	+1.132%	806,005	-22.230%
2026-05-13	85.0450	86.7500	76.0600	80.4200	-4.045%	1,801,658	-21.350%
2026-05-12	83.3900	84.9300	75.7270	83.8100	-1.342%	1,619,648	-24.532%
2026-05-11	75.4600	84.9800	75.4600	84.9500	+14.937%	2,396,152	-25.544%
2026-05-08	76.9600	86.9500	71.8000	73.9100	+11.663%	3,791,580	-14.423%
2026-05-07	72.0200	72.6400	66.0200	66.1900	-7.154%	2,239,599	-4.442%
2026-05-06	67.5200	71.7082	66.1400	71.2900	+6.482%	1,126,350	-11.278%
2026-05-05	69.3300	70.0000	65.7100	66.9500	-3.544%	809,838	-5.527%
2026-05-04	70.4300	71.5100	67.4300	69.4100	-2.212%	770,305	-8.875%
2026-05-01	69.2100	71.2700	67.2140	70.9800	+1.618%	725,198	-10.890%
2026-04-30	65.6050	70.1900	65.6050	69.8500	+7.511%	851,669	-9.449%
2026-04-29	66.5050	66.5500	63.4300	64.9700	-1.231%	810,904	-2.647%
2026-04-28	67.2600	68.9408	64.6000	65.7800	-6.082%	1,224,046	-3.846%
2026-04-27	75.1600	75.7400	69.0900	70.0400	-7.587%	1,128,771	-9.694%
2026-04-24	75.0000	80.2700	74.9000	75.7900	+2.143%	1,341,868	-16.546%
2026-04-23	72.1500	74.2300	70.5301	74.2000	+3.084%	687,376	-14.757%
2026-04-22	72.9800	74.0840	68.8000	71.9800	-0.332%	827,843	-12.128%
2026-04-21	72.0000	74.9700	71.7550	72.2200	+1.234%	1,012,177	-12.420%
2026-04-20	70.6750	71.9600	68.9200	71.3400	+1.292%	770,954	-11.340%
2026-04-17	70.9100	71.5577	68.0000	70.4300	+1.367%	1,081,868	-10.195%
2026-04-16	65.9600	69.6500	64.6000	69.4800	+4.607%	833,930	-8.967%
2026-04-15	66.7500	68.3700	64.5900	66.4200	-0.673%	936,673	-4.773%
2026-04-14	70.6600	71.3850	66.0300	66.8700	-4.280%	1,132,629	-5.413%
2026-04-13	64.6600	70.9700	64.0000	69.8600	+6.869%	1,880,409	-9.462%
2026-04-10	62.8000	66.4000	57.8000	65.3700	+4.225%	1,901,277	-3.243%
2026-04-09	60.4200	63.9901	60.4200	62.7200	+3.979%	1,479,546	+0.845%
2026-04-08	63.2500	64.1300	59.4401	60.3200	+4.505%	1,301,288	+4.857%
2026-04-07	57.5000	58.3300	55.0900	57.7200	-0.825%	956,453	+9.581%
2026-04-06	60.3600	61.1600	57.2501	58.2000	-3.194%	917,003	+8.677%
2026-04-02	54.8400	60.9900	54.5001	60.1200	+3.122%	1,285,444	+5.206%
2026-04-01	58.8800	61.2800	57.6650	58.3000	+2.245%	1,540,618	+8.491%
2026-03-31	55.4000	57.7200	53.4000	57.0200	+5.593%	2,915,198	+10.926%
2026-03-30	65.6800	65.9400	53.2500	54.0000	-16.045%	2,885,881	+17.130%
2026-03-27	62.9900	65.0950	61.1001	64.3200	+0.720%	2,171,528	-1.664%
2026-03-26	69.0000	69.6499	63.6800	63.8600	-10.997%	1,557,557	-0.955%
2026-03-25	73.0000	74.1000	70.7600	71.7500	+0.266%	1,303,693	-11.847%
2026-03-24	68.9150	72.3300	68.2649	71.5600	+2.302%	1,420,160	-11.613%
2026-03-23	66.5000	70.7900	66.3650	69.9500	+6.372%	1,851,629	-9.578%
2026-03-20	70.8800	71.5200	64.6601	65.7600	-7.223%	3,982,590	-3.817%
2026-03-19	65.7600	71.6200	63.5800	70.8800	+3.414%	1,849,081	-10.765%
2026-03-18	71.2600	72.9000	68.2300	68.5400	-3.655%	1,830,152	-7.718%
2026-03-17	68.3000	71.3500	65.1200	71.1400	+3.854%	2,080,570	-11.091%
2026-03-16	64.7250	69.8273	64.0000	68.5000	+9.425%	2,942,490	-7.664%
2026-03-13	63.2800	64.8699	61.8700	62.6000	-0.271%	1,059,711	+1.038%
2026-03-12	64.4200	65.6500	61.8400	62.7700	-5.595%	1,798,564	+0.765%
2026-03-11	62.0300	67.7244	61.2500	66.4900	+4.233%	1,642,477	-4.873%
2026-03-10	62.0000	66.3900	61.9200	63.7900	+4.574%	2,982,437	-0.847%
2026-03-09	56.8900	61.6850	56.4200	61.0000	+4.025%	1,716,935	+3.689%
2026-03-06	60.1350	63.9899	58.2200	58.6400	-6.266%	2,405,817	+7.862%
2026-03-05	67.0200	67.8700	59.1877	62.5600	-6.655%	2,606,098	+1.103%
2026-03-04	66.7700	69.5166	64.0000	67.0200	+6.263%	2,512,227	-5.625%
2026-03-03	67.6400	68.5000	61.4010	63.0700	-6.825%	3,406,981	+0.285%
2026-03-02	67.5100	68.2000	60.0400	67.6900	+20.466%	4,908,715	-6.559%
2026-02-27	56.0000	59.3500	53.5000	56.1900	-10.739%	3,712,170	+12.565%
2026-02-26	60.5150	62.9800	58.8100	62.9500	+3.878%	2,453,007	+0.477%
2026-02-25	58.3000	61.8000	58.3000	60.6000	+5.135%	2,004,102	+4.373%
2026-02-24	56.4700	60.7550	56.4700	57.6400	+5.375%	2,497,317	+9.733%
2026-02-23	55.5000	56.6600	53.5200	54.7000	-2.339%	1,102,670	+15.631%
2026-02-20	53.9600	59.0000	53.9600	56.0100	+0.593%	1,432,792	+12.926%
2026-02-19	53.7100	56.2000	53.2300	55.6800	+2.447%	1,303,046	+13.596%
2026-02-18	51.0100	56.4300	50.6500	54.3500	+6.799%	1,961,457	+16.375%
2026-02-17	51.5150	52.0200	49.1026	50.8900	-2.659%	727,101	+24.288%
2026-02-13	52.0700	53.0299	49.5000	52.2800	-0.286%	1,093,252	+20.983%
2026-02-12	55.0000	55.9200	51.6700	52.4300	-4.395%	1,773,951	+20.637%
2026-02-11	54.0000	55.1700	51.5100	54.8400	+3.628%	1,587,226	+15.336%
2026-02-10	55.0000	55.3100	52.5700	52.9200	-3.059%	889,327	+19.520%
2026-02-09	51.2000	54.8950	50.9400	54.5900	+6.788%	1,431,949	+15.864%
2026-02-06	47.5900	51.3400	47.2100	51.1200	+10.913%	1,480,954	+23.728%
2026-02-05	42.0900	46.7300	42.0100	46.0900	+5.084%	2,345,987	+37.232%
2026-02-04	48.7400	48.7500	41.5100	43.8600	-12.245%	5,335,127	+44.209%
2026-02-03	49.8600	50.7800	47.4500	49.9800	+3.952%	1,275,178	+26.551%
2026-02-02	45.1300	49.2700	45.1250	48.0800	+5.415%	972,043	+31.552%
2026-01-30	46.0100	48.6615	44.8000	45.6100	-3.184%	943,920	+38.676%
2026-01-29	46.1800	48.2900	45.0600	47.1100	+2.458%	1,069,527	+34.260%
2026-01-28	45.0000	46.6300	43.8400	45.9800	+2.348%	878,576	+37.560%
2026-01-27	44.2700	45.6900	43.6616	44.9250	+3.086%	513,426	+40.790%
2026-01-26	43.7500	44.9731	42.6100	43.5800	-0.797%	920,957	+45.135%
2026-01-23	47.5200	47.8000	43.7500	43.9300	-8.479%	1,269,427	+43.979%
2026-01-22	47.4700	48.3100	45.9000	48.0000	+4.484%	1,067,091	+31.771%
2026-01-21	46.2900	46.3000	43.7150	45.9400	+1.525%	1,020,719	+37.680%
2026-01-20	43.8700	47.5000	43.6500	45.2500	+2.981%	1,084,907	+39.779%
2026-01-16	44.0800	44.9000	42.9400	43.9400	+0.251%	629,479	+43.946%
2026-01-15	43.4700	45.5600	43.4700	43.8300	+1.529%	735,392	+44.308%
2026-01-14	42.3000	43.4300	40.9200	43.1700	+1.053%	1,074,924	+46.514%
2026-01-13	44.8250	46.6400	41.6500	42.7200	+2.766%	1,305,730	+48.057%
2026-01-12	39.7900	41.7999	39.7000	41.5700	+3.873%	551,996	+52.153%
2026-01-09	40.0400	41.5200	39.2400	40.0200	-0.025%	635,339	+58.046%
2026-01-08	37.5500	40.1700	37.1000	40.0300	+6.605%	1,004,367	+58.006%
2026-01-07	37.5500	38.0000	36.7200	37.5500	-0.398%	480,685	+68.442%
2026-01-06	38.1900	38.5400	36.2650	37.7000	-1.024%	836,226	+67.772%
2026-01-05	39.2600	39.6200	36.6840	38.0900	-0.730%	708,196	+66.054%
2026-01-02	38.4900	39.4000	37.5200	38.3700	+2.293%	536,637	+64.842%
2025-12-31	38.5600	38.9400	37.4700	37.5100	-2.698%	408,227	+68.622%
2025-12-30	39.0700	39.6600	38.3950	38.5500	-1.179%	652,060	+64.073%
2025-12-29	38.6500	39.3245	38.2000	39.0100	-0.485%	484,369	+62.138%
2025-12-26	39.0800	39.3100	38.4500	39.2000	-0.305%	266,574	+61.352%
2025-12-24	39.4400	39.9900	38.5500	39.3200	-0.330%	336,309	+60.860%
2025-12-23	38.1500	39.5000	38.1100	39.4500	+3.164%	436,787	+60.330%
2025-12-22	38.7300	38.9900	37.6800	38.2400	+1.405%	581,657	+65.403%
2025-12-19	36.2800	37.7800	35.8901	37.7100	+4.896%	1,063,049	+67.727%
2025-12-18	35.8500	36.3300	34.9900	35.9500	+3.722%	521,678	+75.939%
2025-12-17	36.2900	37.0638	34.2850	34.6600	-2.173%	565,546	+82.487%
2025-12-16	36.4000	37.0320	35.1650	35.4300	-2.932%	440,671	+78.521%
2025-12-15	36.8500	37.2800	35.7500	36.5000	+1.052%	633,001	+73.288%
2025-12-12	38.0200	38.0200	35.1100	36.1200	-5.519%	531,332	+75.111%
2025-12-11	37.5500	38.6350	36.4800	38.2300	+1.138%	693,357	+65.446%
2025-12-10	37.8000	38.5300	36.9500	37.8000	-0.264%	625,005	+67.328%
2025-12-09	36.9500	38.3900	36.5000	37.9000	+2.571%	591,084	+66.887%
2025-12-08	36.5000	37.0300	35.8100	36.9500	+1.400%	488,168	+71.177%
2025-12-05	36.4400	36.4900	35.5600	36.4400	+0.275%	450,786	+73.573%
2025-12-04	33.9200	36.4800	33.7750	36.3400	+6.506%	761,069	+74.051%
2025-12-03	33.7700	34.4498	32.6300	34.1200	+1.427%	504,384	+85.375%
2025-12-02	33.9500	34.4500	33.1800	33.6400	+1.785%	655,203	+88.020%
2025-12-01	33.5600	34.0500	31.9100	33.0500	-6.188%	901,278	+91.377%
2025-11-28	35.0800	35.3000	34.3800	35.2300	+1.498%	374,042	+79.534%
2025-11-26	33.4300	35.1000	33.1000	34.7100	+4.391%	767,810	+82.224%
2025-11-25	32.0300	33.4500	31.3140	33.2500	+2.973%	575,988	+90.226%
2025-11-24	30.5200	32.4800	30.0200	32.2900	+6.462%	742,004	+95.881%
2025-11-21	28.7100	30.7850	28.0900	30.3300	+5.845%	857,611	+108.539%
2025-11-20	30.9900	31.3100	28.4000	28.6550	-3.225%	964,364	+120.729%
2025-11-19	28.6000	30.5800	28.6000	29.6100	+3.531%	871,181	+113.610%
2025-11-18	28.9800	29.7300	28.1600	28.6000	-2.985%	764,921	+121.154%
2025-11-17	29.9700	30.9400	29.0600	29.4800	-3.344%	697,769	+114.552%
2025-11-14	28.7200	31.1332	28.0500	30.5000	+0.494%	1,137,977	+107.377%
2025-11-13	32.6100	33.0900	30.0100	30.3500	-8.749%	1,060,517	+108.402%
2025-11-12	34.9300	35.5000	32.7000	33.2600	-4.370%	803,805	+90.168%
2025-11-11	36.0000	36.3000	34.5800	34.7800	-4.634%	801,470	+81.857%
2025-11-10	35.8200	38.6200	35.3500	36.4700	+6.762%	1,693,421	+73.430%
2025-11-07	34.7650	36.5900	32.2800	34.1600	+14.669%	2,393,363	+85.158%
2025-11-06	31.6000	32.0156	29.7200	29.7900	-5.429%	1,057,102	+112.320%
2025-11-05	30.7400	31.8150	30.7400	31.5000	+3.042%	571,783	+100.794%
2025-11-04	30.8400	32.2200	30.4100	30.5700	-5.619%	593,365	+106.902%
2025-11-03	33.0600	33.0600	31.4700	32.3900	-1.878%	570,010	+95.276%
2025-10-31	32.0000	33.2200	31.6300	33.0100	+4.561%	461,757	+91.609%
2025-10-30	32.1000	32.3550	31.0800	31.5700	-2.652%	441,722	+100.348%
2025-10-29	32.9200	33.7800	31.9100	32.4300	-0.491%	530,961	+95.035%
2025-10-28	33.7300	33.9600	32.5732	32.5900	-2.803%	549,738	+94.078%
2025-10-27	33.2000	33.7300	32.9300	33.5300	+2.853%	674,659	+88.637%
2025-10-24	32.9900	33.5700	32.5500	32.6000	+1.337%	370,030	+94.018%
2025-10-23	30.3700	32.7700	30.3700	32.1700	+5.927%	698,543	+96.612%
2025-10-22	31.5300	31.8995	29.4900	30.3700	-4.886%	915,213	+108.265%
2025-10-21	31.6900	32.2300	31.0400	31.9300	+0.472%	631,776	+98.090%
2025-10-20	30.5800	31.8600	30.5595	31.7800	+5.581%	564,416	+99.025%
2025-10-17	31.3550	31.6600	29.9300	30.1000	-5.047%	584,778	+110.133%
2025-10-16	33.3800	33.5500	31.6400	31.7000	-2.581%	1,000,284	+99.527%
2025-10-15	31.5600	32.5800	30.7100	32.5400	+5.924%	1,052,808	+94.376%
2025-10-14	29.7200	31.2400	29.5100	30.7200	+0.327%	606,914	+105.892%
2025-10-13	29.2000	30.6950	29.1100	30.6200	+9.084%	694,033	+106.564%
2025-10-10	30.2800	30.5900	28.0450	28.0700	-7.329%	787,071	+125.330%
2025-10-09	30.6100	30.9500	29.7400	30.2900	-0.916%	656,793	+108.815%
2025-10-08	30.1100	30.7000	29.8900	30.5700	+2.343%	650,568	+106.902%
2025-10-07	30.9800	31.7000	28.7403	29.8700	-2.956%	853,862	+111.751%
2025-10-06	31.6100	31.6650	30.7100	30.7800	-0.227%	447,596	+105.491%
2025-10-03	31.3600	32.2700	30.6400	30.8500	-0.804%	706,837	+105.024%
2025-10-02	31.1700	31.4570	30.4601	31.1000	+2.336%	553,977	+103.376%
2025-10-01	28.9100	30.4600	28.7500	30.3900	+2.565%	560,493	+108.128%
2025-09-30	29.2100	29.6700	28.4000	29.6300	+1.716%	897,844	+113.466%
2025-09-29	29.6900	29.9500	28.8706	29.1300	0.000%	1,108,911	+117.130%
2025-09-26	28.2200	29.3650	27.7900	29.1300	+3.887%	1,276,928	+117.130%
2025-09-25	28.5900	28.6650	27.9250	28.0400	-3.742%	1,350,128	+125.571%
2025-09-24	30.9000	30.9000	29.0200	29.1300	-5.021%	817,403	+117.130%
2025-09-23	31.7500	32.0000	30.6200	30.6700	-2.789%	790,662	+106.228%
2025-09-22	31.2700	32.2399	30.7600	31.5500	+1.187%	983,985	+100.475%
2025-09-19	30.9800	31.9283	30.9600	31.1800	-0.064%	1,228,560	+102.854%
2025-09-18	30.4400	31.6700	29.7800	31.2000	+5.691%	1,418,293	+102.724%
2025-09-17	28.9000	29.8900	27.2200	29.5200	+0.306%	871,594	+114.262%
2025-09-16	29.6800	30.0200	29.2500	29.4300	-1.009%	652,812	+114.917%
2025-09-15	29.1000	30.5600	29.1000	29.7300	+3.697%	1,077,328	+112.748%
2025-09-12	29.1300	29.2200	28.6000	28.6700	-1.680%	361,326	+120.614%
2025-09-11	29.0900	29.5800	28.9900	29.1600	+0.830%	522,340	+116.907%
2025-09-10	29.6300	30.0500	28.5900	28.9200	-0.789%	637,278	+118.707%
2025-09-09	28.6400	29.2800	28.3000	29.1500	+2.317%	607,506	+116.981%
2025-09-08	29.1400	29.2850	28.0600	28.4900	-1.316%	620,384	+122.008%
2025-09-05	29.7300	29.8800	28.0001	28.8700	-2.235%	816,382	+119.086%
2025-09-04	28.6200	29.6700	28.2100	29.5300	+2.892%	997,397	+114.189%
2025-09-03	28.5400	28.8200	28.0900	28.7000	+0.879%	1,611,445	+120.383%
2025-09-02	27.7800	28.7300	27.5100	28.4500	-1.215%	943,357	+122.320%
2025-08-29	29.6300	30.0000	28.1800	28.8000	-3.453%	895,768	+119.618%
2025-08-28	29.1500	29.9500	28.9900	29.8300	+3.720%	852,911	+112.035%
2025-08-27	29.2600	29.2600	28.2400	28.7600	-1.168%	901,009	+119.924%
2025-08-26	28.6400	29.5600	28.4239	29.1000	+1.819%	1,747,229	+117.354%
2025-08-25	28.0500	28.7450	27.2500	28.5800	+1.889%	1,190,872	+121.309%
2025-08-22	27.1000	28.5600	26.8800	28.0500	+3.697%	887,740	+125.490%
2025-08-21	25.7400	27.0950	25.7400	27.0500	+4.199%	598,759	+133.826%
2025-08-20	26.0500	26.2250	24.8717	25.9600	-1.142%	688,616	+143.644%
2025-08-19	27.0900	27.2500	25.5200	26.2600	-4.161%	904,505	+140.861%
2025-08-18	26.2300	27.4200	26.0450	27.4000	+4.660%	802,946	+130.839%
2025-08-15	26.4800	26.9900	25.9200	26.1800	-0.267%	902,014	+141.597%
2025-08-14	26.7300	27.0000	25.7000	26.2500	-3.670%	725,319	+140.952%
2025-08-13	27.9900	28.4300	26.5900	27.2500	-1.625%	950,154	+132.110%
2025-08-12	26.7200	28.0000	26.2600	27.7000	+4.607%	886,122	+128.339%
2025-08-11	26.7300	27.8000	26.3100	26.4800	+1.262%	2,228,439	+138.860%
2025-08-08	27.0000	27.0000	23.6100	26.1500	+27.748%	2,731,881	+141.874%
2025-08-07	20.3300	20.4900	19.8300	20.4700	+4.067%	854,770	+208.989%
2025-08-06	20.6900	20.6900	19.4500	19.6700	-6.020%	641,248	+221.556%
2025-08-05	21.1900	21.3700	20.2901	20.9300	-0.476%	1,104,450	+202.198%
2025-08-04	20.3100	21.3700	20.0900	21.0300	+4.575%	812,325	+200.761%
2025-08-01	20.5700	20.5700	19.4000	20.1100	-4.284%	967,016	+214.520%
2025-07-31	20.6900	21.6000	20.5012	21.0100	+1.743%	1,091,134	+201.047%
2025-07-30	20.7350	21.2200	20.1120	20.6500	-0.242%	1,201,457	+206.295%
2025-07-29	19.4200	21.1000	19.3250	20.7000	+7.032%	2,100,575	+205.556%
2025-07-28	19.5400	20.2500	18.6200	19.3400	-0.258%	1,121,996	+227.042%
2025-07-25	19.4800	19.6500	19.2200	19.3900	-0.615%	298,598	+226.199%
2025-07-24	19.4700	19.8400	19.2900	19.5100	+0.051%	392,661	+224.193%
2025-07-23	19.2600	19.5850	19.0250	19.5000	+1.987%	404,571	+224.359%
2025-07-22	19.3700	19.4200	18.5100	19.1200	-2.149%	799,853	+230.805%
2025-07-21	20.0000	20.3600	19.5300	19.5400	-2.104%	615,867	+223.695%
2025-07-18	19.3400	19.9600	19.1930	19.9600	+4.175%	444,043	+216.884%
2025-07-17	19.4500	19.7500	19.1100	19.1600	-1.491%	369,224	+230.115%
2025-07-16	18.8100	19.4900	18.6450	19.4500	+3.513%	446,827	+225.193%
2025-07-15	18.7300	19.0350	18.5900	18.7900	+1.953%	422,652	+236.615%
2025-07-14	18.1200	18.6700	17.8400	18.4300	+0.821%	380,492	+243.190%
2025-07-11	18.3300	18.5200	18.0108	18.2800	-1.562%	444,973	+246.007%
2025-07-10	18.9800	18.9800	18.3000	18.5700	-0.960%	675,990	+240.603%
2025-07-09	19.2100	19.4300	18.7000	18.7500	-0.951%	476,268	+237.333%
2025-07-08	19.1600	19.4470	18.6400	18.9300	-0.211%	831,957	+234.126%
2025-07-07	19.5000	19.8750	18.9250	18.9700	-4.047%	676,064	+233.421%
2025-07-03	19.7300	20.1727	19.6000	19.7700	+0.688%	357,013	+219.929%
2025-07-02	19.1200	19.8525	19.1200	19.6350	+2.586%	691,196	+222.129%
2025-07-01	20.0100	20.0100	18.9150	19.1400	-2.744%	783,771	+230.460%
2025-06-30	19.7200	19.9900	19.4285	19.6800	+0.255%	919,741	+221.392%
2025-06-27	19.6500	19.8691	19.2200	19.6300	+0.204%	1,376,088	+222.211%
2025-06-26	18.3600	19.9500	18.3600	19.5900	+7.108%	1,179,656	+222.869%
2025-06-25	18.0400	18.5000	17.8000	18.2900	+1.668%	724,621	+245.817%
2025-06-24	17.9000	18.2000	17.5100	17.9900	+2.216%	1,264,709	+251.584%
2025-06-23	17.3000	17.6600	16.8700	17.6000	+1.149%	1,370,422	+259.375%
2025-06-20	18.4300	18.6000	17.3250	17.4000	-5.280%	1,468,539	+263.506%
2025-06-18	18.8100	19.2500	18.0500	18.3700	-3.010%	866,815	+244.311%
2025-06-17	18.6100	19.4350	18.6050	18.9400	+0.053%	785,576	+233.949%
2025-06-16	18.2400	19.0400	17.9800	18.9300	+4.933%	624,287	+234.126%
2025-06-13	17.7500	18.3600	17.4500	18.0400	-0.879%	666,014	+250.610%
2025-06-12	17.9300	18.2600	17.6700	18.2000	+0.999%	664,740	+247.527%
2025-06-11	17.4000	18.1327	17.3100	18.0200	+4.403%	982,797	+250.999%
2025-06-10	17.7200	17.7700	17.2200	17.2600	-2.099%	842,456	+266.454%
2025-06-09	18.0600	18.0700	17.5200	17.6300	+0.170%	863,612	+258.763%
2025-06-06	18.0200	18.1500	17.2600	17.6000	-1.235%	1,018,590	+259.375%
2025-06-05	17.3300	18.4900	17.3000	17.8200	+3.006%	1,172,773	+254.938%
2025-06-04	16.4200	17.5700	16.2500	17.3000	+5.746%	1,087,937	+265.607%
2025-06-03	15.5050	16.3700	15.3500	16.3600	+4.939%	1,052,314	+286.614%
2025-06-02	15.2400	15.7600	15.0500	15.5900	+3.040%	758,060	+305.709%
2025-05-30	15.5100	15.5100	14.9140	15.1300	-2.826%	1,545,219	+318.044%
2025-05-29	15.9300	16.2107	15.2600	15.5700	-0.384%	764,195	+306.230%
2025-05-28	15.1400	15.8650	15.0000	15.6300	+0.969%	762,914	+304.671%
2025-05-27	14.8300	15.7000	14.4500	15.4800	+6.832%	1,299,016	+308.592%
2025-05-23	13.4600	14.8195	13.4500	14.4900	+1.899%	1,687,894	+336.508%
2025-05-22	13.4200	14.3300	13.3750	14.2200	+5.725%	719,386	+344.796%
2025-05-21	13.5700	13.8000	13.2400	13.4500	-2.818%	827,153	+370.260%
2025-05-20	12.5800	14.0800	12.4509	13.8400	+9.407%	1,219,749	+357.009%
2025-05-19	12.2200	12.6750	12.1700	12.6500	-0.158%	373,912	+400.000%
2025-05-16	12.7700	12.7782	12.4800	12.6700	-0.783%	449,275	+399.211%
2025-05-15	12.7000	12.8250	12.3500	12.7700	-0.545%	511,552	+395.301%
2025-05-14	12.9000	13.0600	12.3300	12.8400	-3.167%	843,358	+392.601%
2025-05-13	12.5000	13.3800	12.3350	13.2600	+6.250%	776,204	+376.998%
2025-05-12	12.5000	12.6300	12.0800	12.4800	+6.941%	693,969	+406.811%
2025-05-09	11.4500	11.7500	10.5500	11.6700	+35.540%	1,456,231	+441.988%
2025-05-08	8.3300	8.6550	8.2300	8.6100	+5.128%	332,119	+634.611%
2025-05-07	8.1500	8.2200	7.9500	8.1900	+1.739%	276,283	+672.283%
2025-05-06	8.1600	8.2000	7.8800	8.0500	-3.593%	254,542	+685.714%
2025-05-05	8.3000	8.5500	8.2300	8.3500	-1.417%	266,268	+657.485%
2025-05-02	8.1200	8.6000	8.1200	8.4700	+6.407%	329,013	+646.753%
2025-05-01	7.8000	8.0900	7.6250	7.9600	+3.243%	232,747	+694.598%
2025-04-30	7.6500	7.8000	7.4700	7.7100	-1.908%	209,758	+720.363%
2025-04-29	7.7600	7.9050	7.7100	7.8600	+0.640%	169,500	+704.707%
2025-04-28	7.8000	7.8800	7.5700	7.8100	-0.128%	227,003	+709.859%
2025-04-25	7.6400	7.8350	7.5700	7.8200	+0.903%	244,298	+708.824%
2025-04-24	7.4100	7.7800	7.4100	7.7500	+5.586%	270,519	+716.129%
2025-04-23	7.4900	7.7400	7.3300	7.3400	+2.228%	211,458	+761.717%
2025-04-22	7.2000	7.3300	7.0800	7.1800	+1.556%	209,804	+780.919%
2025-04-21	7.0800	7.2050	6.9400	7.0700	-1.806%	290,068	+794.625%
2025-04-17	7.1200	7.3200	6.9300	7.2000	+1.124%	313,826	+778.472%
2025-04-16	7.0900	7.2100	6.9100	7.1200	-1.793%	283,076	+788.343%
2025-04-15	7.2900	7.4300	7.1350	7.2500	-1.091%	295,148	+772.414%
2025-04-14	7.5500	7.5800	7.1800	7.3300	0.000%	300,126	+762.892%
2025-04-11	7.1100	7.4100	6.9200	7.3300	+4.416%	279,391	+762.892%
2025-04-10	7.2800	7.4500	6.8550	7.0200	-7.995%	373,281	+800.997%
2025-04-09	6.4300	7.7900	6.3642	7.6300	+18.478%	467,674	+728.965%
2025-04-08	7.2400	7.2400	6.3100	6.4400	-6.667%	389,438	+882.143%
2025-04-07	6.3500	7.0900	6.2250	6.9000	+3.916%	426,656	+816.667%
2025-04-04	6.7000	6.7200	6.2000	6.6400	-5.278%	588,118	+852.560%
2025-04-03	7.5300	7.5950	7.0050	7.0100	-13.243%	379,939	+802.282%
2025-04-02	7.6800	8.1800	7.6600	8.0800	+3.193%	331,814	+682.797%
2025-04-01	7.7100	8.0400	7.6800	7.8300	+0.772%	407,738	+707.791%
2025-03-31	7.7500	7.9600	7.5900	7.7700	-2.264%	437,936	+714.028%
2025-03-28	8.2100	8.2850	7.8400	7.9500	-3.869%	369,741	+695.597%
2025-03-27	8.4200	8.4900	8.2400	8.2700	-2.130%	243,769	+664.813%
2025-03-26	8.7000	8.8350	8.2700	8.4500	-3.096%	207,381	+648.521%
2025-03-25	8.7800	8.8200	8.4500	8.7200	-1.022%	279,762	+625.344%
2025-03-24	8.7500	8.9000	8.6700	8.8100	+2.921%	297,654	+617.934%
2025-03-21	8.6900	8.7000	8.3401	8.5600	-3.058%	434,936	+638.902%
2025-03-20	8.7900	9.0000	8.7100	8.8300	-1.230%	692,995	+616.308%
2025-03-19	9.1800	9.3000	8.9000	8.9400	-2.932%	543,521	+607.494%
2025-03-18	9.1100	9.2750	8.9800	9.2100	+0.109%	266,845	+586.754%
2025-03-17	8.9300	9.2700	8.9000	9.2000	+3.024%	331,583	+587.500%
2025-03-14	8.9400	9.0400	8.8100	8.9300	+1.362%	265,684	+608.287%
2025-03-13	8.9000	8.9700	8.5700	8.8100	-1.122%	504,999	+617.934%
2025-03-12	9.0200	9.0200	8.6200	8.9100	+0.225%	448,749	+609.877%
2025-03-11	9.1200	9.1200	8.4350	8.8900	-1.931%	610,401	+611.474%
2025-03-10	9.0700	9.1900	8.7100	9.0650	-2.211%	505,174	+597.739%
2025-03-07	9.0200	9.3145	8.8606	9.2700	+3.115%	386,752	+582.309%
2025-03-06	8.9200	9.1600	8.7500	8.9900	-0.773%	450,542	+603.560%
2025-03-05	8.3800	9.0850	8.2850	9.0600	+8.894%	420,223	+598.124%
2025-03-04	8.1800	8.5199	7.9400	8.3200	+0.241%	945,438	+660.216%
2025-03-03	9.2100	9.3300	8.2600	8.3000	-9.487%	779,594	+662.048%
2025-02-28	9.3900	9.7400	9.0500	9.1700	+0.991%	754,765	+589.749%
2025-02-27	9.8500	9.8864	9.0400	9.0800	-7.630%	449,850	+596.586%
2025-02-26	9.8200	9.9500	9.6100	9.8300	+0.717%	298,020	+543.438%
2025-02-25	9.9100	9.9100	9.6450	9.7600	-1.314%	367,531	+548.053%
2025-02-24	10.1000	10.1100	9.7943	9.8900	-1.396%	266,618	+539.535%
2025-02-21	10.7100	10.7100	9.8600	10.0300	-4.839%	238,560	+530.608%
2025-02-20	10.6900	11.0900	10.3700	10.5400	-1.679%	239,501	+500.095%
2025-02-19	10.3400	10.7650	10.2700	10.7200	+3.675%	270,852	+490.019%
2025-02-18	10.0000	10.3750	9.7700	10.3400	+3.504%	314,508	+511.702%
2025-02-14	10.4400	10.4400	9.7700	9.9900	-3.664%	374,539	+533.133%
2025-02-13	10.8600	10.8600	10.3200	10.3700	-3.625%	191,719	+509.932%
2025-02-12	10.7300	10.9200	10.6400	10.7600	-1.914%	185,543	+487.825%
2025-02-11	10.9000	11.1200	10.7850	10.9700	-0.724%	204,650	+476.572%
2025-02-10	10.8300	11.2300	10.7400	11.0500	+2.031%	375,968	+472.398%
2025-02-07	11.2500	11.3800	10.8300	10.8300	-3.733%	355,266	+484.026%
2025-02-06	11.2900	11.3950	11.1200	11.2500	+0.267%	240,885	+462.222%
2025-02-05	11.0300	11.2400	10.7674	11.2200	+2.093%	211,774	+463.725%
2025-02-04	11.0000	11.0850	10.8700	10.9900	+0.182%	187,941	+475.523%
2025-02-03	11.2200	11.2200	10.6500	10.9700	-1.791%	248,206	+476.572%
2025-01-31	11.4000	11.6440	11.0100	11.1700	-1.845%	310,832	+466.249%
2025-01-30	11.2300	11.5300	11.0830	11.3800	+2.708%	276,367	+455.800%
2025-01-29	11.1300	11.3300	10.9850	11.0800	0.000%	336,167	+470.848%
2025-01-28	11.3400	11.5200	10.7800	11.0800	-1.467%	571,758	+470.848%
2025-01-27	11.7000	11.8100	10.5900	11.2450	-5.105%	588,932	+462.472%
2025-01-24	12.0500	12.1600	11.6900	11.8500	-1.660%	564,288	+433.755%
2025-01-23	11.4600	12.1100	11.3300	12.0500	+4.149%	520,617	+424.896%
2025-01-22	11.5900	11.8900	11.3900	11.5700	+0.872%	411,446	+446.672%
2025-01-21	11.2500	11.8800	11.0050	11.4700	+3.333%	415,348	+451.439%
2025-01-17	10.6500	11.2200	10.5300	11.1000	+6.119%	622,631	+469.820%
2025-01-16	9.9600	10.5700	9.7800	10.4600	+5.870%	783,299	+504.685%
2025-01-15	10.2300	11.1800	9.1500	9.8800	-10.911%	1,286,656	+540.182%
2025-01-14	11.1100	11.3000	10.9300	11.0900	+1.002%	176,342	+470.334%
2025-01-13	10.8800	11.0350	10.6900	10.9800	-1.436%	165,368	+476.047%
2025-01-10	11.0500	11.2100	10.7000	11.1400	-1.590%	319,320	+467.774%

.dark-mode .vvNzd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvNzd5{ color: #333333; background-color: white; border: 2px solid #333333; }LASRnLIGHT, Inc. Common Stockstock NASDAQ

LASR
nLIGHT, Inc. Common Stock
stock NASDAQ