Dark

LASR
nLIGHT, Inc. Common Stock
stock NASDAQ

Market Open

Aug 19, 2026 10:59:19 AM EDT

48.48USD-3.040%(-1.52)259,009

46.50Bid 54.58Ask 8.08Spread

Pre-market

Aug 19, 2026 9:21:30 AM EDT

51.45USD+2.900%(+1.45)4,536

After-hours

Aug 18, 2026 4:34:30 PM EDT

50.06USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	50.6800	50.6800	47.1100	48.4800	-3.040%	259,009	0.000%
2026-08-18	52.8400	54.5000	49.8900	50.0000	-7.407%	1,151,795	-3.040%
2026-08-17	52.5000	54.3100	51.8000	54.0000	+2.662%	1,028,334	-10.222%
2026-08-14	50.3300	53.8500	49.8001	52.6000	+4.469%	811,444	-7.833%
2026-08-13	51.5500	54.1900	50.1800	50.3500	-5.072%	1,363,280	-3.714%
2026-08-12	51.0250	53.5000	50.4009	53.0400	+7.783%	1,704,489	-8.597%
2026-08-11	51.5400	51.8400	48.9500	49.2100	-3.519%	2,104,567	-1.483%
2026-08-10	56.8500	56.8500	51.0000	51.0050	-9.171%	2,918,178	-4.950%
2026-08-07	58.2700	61.9500	56.1100	56.1550	-25.563%	5,472,342	-13.668%
2026-08-06	74.3200	78.4500	72.0000	75.4400	+0.252%	1,175,141	-35.737%
2026-08-05	76.3400	80.1000	75.2000	75.2500	-2.501%	931,459	-35.575%
2026-08-04	73.8800	79.0900	72.4800	77.1800	+10.084%	1,259,171	-37.186%
2026-08-03	65.9000	72.3400	65.1000	70.1100	+1.904%	793,939	-30.852%
2026-07-31	69.8400	71.9900	66.7300	68.8000	+4.702%	816,319	-29.535%
2026-07-30	62.9600	66.1000	62.7300	65.7100	+11.241%	711,379	-26.221%
2026-07-29	62.0900	63.6200	58.3701	59.0700	-6.682%	1,117,601	-17.928%
2026-07-28	65.3400	65.3400	60.0500	63.3000	-6.610%	1,212,433	-23.412%
2026-07-27	70.3200	70.8050	64.5000	67.7800	-3.199%	756,363	-28.474%
2026-07-24	73.0000	73.3500	69.2100	70.0200	-4.082%	736,858	-30.763%
2026-07-23	70.9500	74.9800	69.8514	73.0000	+0.773%	942,852	-33.589%
2026-07-22	73.8800	76.6200	72.2200	72.4400	-3.709%	682,516	-33.076%
2026-07-21	70.8700	76.4500	70.8000	75.2300	+10.130%	849,253	-35.558%
2026-07-20	69.5200	71.3500	67.1300	68.3100	-1.357%	783,134	-29.029%
2026-07-17	62.3000	71.5550	62.1869	69.2500	+5.419%	858,232	-29.993%
2026-07-16	66.2050	68.6100	64.1601	65.6900	-3.141%	1,124,135	-26.199%
2026-07-15	73.0500	74.1900	64.6800	67.8200	-5.120%	997,051	-28.517%
2026-07-14	71.0200	72.7000	70.2000	71.4800	+3.910%	849,017	-32.177%
2026-07-13	70.7300	73.8600	67.3900	68.7900	-4.525%	1,029,380	-29.525%
2026-07-10	73.5900	76.0100	69.6600	72.0500	-3.560%	1,591,878	-32.713%
2026-07-09	60.7000	76.4300	60.1200	74.7100	+27.318%	4,046,501	-35.109%
2026-07-08	58.0000	59.6600	56.8100	58.6800	-0.559%	1,173,571	-17.382%
2026-07-07	62.1900	63.0699	58.4700	59.0100	-9.632%	798,392	-17.844%
2026-07-06	63.6150	68.0750	63.2100	65.3000	+3.241%	772,718	-25.758%
2026-07-02	66.7700	69.2400	61.4884	63.2500	-5.541%	1,045,854	-23.352%
2026-07-01	68.5800	68.8000	64.5200	66.9600	-3.821%	1,219,259	-27.599%
2026-06-30	65.0400	69.8200	64.9600	69.6200	+7.042%	1,200,419	-30.365%
2026-06-29	60.3900	65.0800	59.5000	65.0400	+5.980%	1,098,764	-25.461%
2026-06-26	60.5900	61.8000	58.4300	61.3700	-1.714%	5,746,585	-21.004%
2026-06-25	65.1000	65.6000	60.5300	62.4400	-2.147%	752,445	-22.357%
2026-06-24	65.2500	67.1300	62.8125	63.8100	-3.958%	953,234	-24.024%
2026-06-23	60.3800	68.7798	60.0300	66.4400	+1.902%	1,561,080	-27.032%
2026-06-22	65.1200	65.5350	62.7800	65.2000	+0.726%	770,213	-25.644%
2026-06-18	67.0200	68.0050	63.2600	64.7300	+0.279%	1,199,823	-25.104%
2026-06-17	67.5700	67.5800	63.8600	64.5500	-2.581%	1,379,909	-24.895%
2026-06-16	68.4200	69.4000	64.0400	66.2600	-4.840%	823,993	-26.834%
2026-06-15	71.8200	72.4900	68.7600	69.6300	-0.043%	1,161,235	-30.375%
2026-06-12	70.1200	72.0000	68.1900	69.6600	-0.755%	889,658	-30.405%
2026-06-11	64.5200	70.3378	63.6700	70.1900	+11.946%	1,029,114	-30.930%
2026-06-10	63.0700	66.5200	61.8300	62.7000	-1.229%	966,694	-22.679%
2026-06-09	68.6000	70.1900	59.5800	63.4800	-4.927%	1,156,164	-23.629%
2026-06-08	70.0000	70.8500	66.4500	66.7700	+1.397%	814,277	-27.393%
2026-06-05	71.0500	72.3784	65.0001	65.8500	-12.071%	1,166,466	-26.378%
2026-06-04	72.4300	76.9000	70.8400	74.8900	-1.964%	895,181	-35.265%
2026-06-03	78.4500	80.2800	75.1100	76.3900	+0.039%	1,505,606	-36.536%
2026-06-02	72.3850	76.9900	71.7260	76.3600	+8.189%	1,133,723	-36.511%
2026-06-01	72.1700	73.7400	69.3800	70.5800	-4.776%	1,144,562	-31.312%
2026-05-29	79.4600	79.4600	71.5600	74.1200	-6.355%	1,418,056	-34.593%
2026-05-28	81.9500	82.0100	76.6400	79.1500	-2.752%	1,105,782	-38.749%
2026-05-27	82.4800	83.1750	78.0200	81.3900	-0.221%	906,340	-40.435%
2026-05-26	80.6000	82.9050	78.0000	81.5700	+3.851%	1,182,720	-40.566%
2026-05-22	77.3600	79.4500	75.4900	78.5450	+2.767%	889,814	-38.277%
2026-05-21	71.5200	76.8400	70.9800	76.4300	+7.195%	1,037,227	-36.569%
2026-05-20	71.0900	71.6200	68.4000	71.3000	+2.605%	1,108,800	-32.006%
2026-05-19	67.6400	71.2200	65.9100	69.4900	-1.892%	999,179	-30.235%
2026-05-18	76.5750	76.9800	68.8400	70.8300	-6.322%	1,507,970	-31.554%
2026-05-15	77.2100	77.2800	73.8000	75.6100	-7.033%	1,161,708	-35.881%
2026-05-14	80.4500	81.9400	77.7500	81.3300	+1.132%	806,005	-40.391%
2026-05-13	85.0450	86.7500	76.0600	80.4200	-4.045%	1,801,658	-39.716%
2026-05-12	83.3900	84.9300	75.7270	83.8100	-1.342%	1,619,648	-42.155%
2026-05-11	75.4600	84.9800	75.4600	84.9500	+14.937%	2,396,152	-42.931%
2026-05-08	76.9600	86.9500	71.8000	73.9100	+11.663%	3,791,580	-34.407%
2026-05-07	72.0200	72.6400	66.0200	66.1900	-7.154%	2,239,599	-26.756%
2026-05-06	67.5200	71.7082	66.1400	71.2900	+6.482%	1,126,350	-31.996%
2026-05-05	69.3300	70.0000	65.7100	66.9500	-3.544%	809,838	-27.588%
2026-05-04	70.4300	71.5100	67.4300	69.4100	-2.212%	770,305	-30.154%
2026-05-01	69.2100	71.2700	67.2140	70.9800	+1.618%	725,198	-31.699%
2026-04-30	65.6050	70.1900	65.6050	69.8500	+7.511%	851,669	-30.594%
2026-04-29	66.5050	66.5500	63.4300	64.9700	-1.231%	810,904	-25.381%
2026-04-28	67.2600	68.9408	64.6000	65.7800	-6.082%	1,224,046	-26.300%
2026-04-27	75.1600	75.7400	69.0900	70.0400	-7.587%	1,128,771	-30.782%
2026-04-24	75.0000	80.2700	74.9000	75.7900	+2.143%	1,341,868	-36.034%
2026-04-23	72.1500	74.2300	70.5301	74.2000	+3.084%	687,376	-34.663%
2026-04-22	72.9800	74.0840	68.8000	71.9800	-0.332%	827,843	-32.648%
2026-04-21	72.0000	74.9700	71.7550	72.2200	+1.234%	1,012,177	-32.872%
2026-04-20	70.6750	71.9600	68.9200	71.3400	+1.292%	770,954	-32.044%
2026-04-17	70.9100	71.5577	68.0000	70.4300	+1.367%	1,081,868	-31.166%
2026-04-16	65.9600	69.6500	64.6000	69.4800	+4.607%	833,930	-30.225%
2026-04-15	66.7500	68.3700	64.5900	66.4200	-0.673%	936,673	-27.010%
2026-04-14	70.6600	71.3850	66.0300	66.8700	-4.280%	1,132,629	-27.501%
2026-04-13	64.6600	70.9700	64.0000	69.8600	+6.869%	1,880,409	-30.604%
2026-04-10	62.8000	66.4000	57.8000	65.3700	+4.225%	1,901,277	-25.838%
2026-04-09	60.4200	63.9901	60.4200	62.7200	+3.979%	1,479,546	-22.704%
2026-04-08	63.2500	64.1300	59.4401	60.3200	+4.505%	1,301,288	-19.629%
2026-04-07	57.5000	58.3300	55.0900	57.7200	-0.825%	956,453	-16.008%
2026-04-06	60.3600	61.1600	57.2501	58.2000	-3.194%	917,003	-16.701%
2026-04-02	54.8400	60.9900	54.5001	60.1200	+3.122%	1,285,444	-19.361%
2026-04-01	58.8800	61.2800	57.6650	58.3000	+2.245%	1,540,618	-16.844%
2026-03-31	55.4000	57.7200	53.4000	57.0200	+5.593%	2,915,198	-14.977%
2026-03-30	65.6800	65.9400	53.2500	54.0000	-16.045%	2,885,881	-10.222%
2026-03-27	62.9900	65.0950	61.1001	64.3200	+0.720%	2,171,528	-24.627%
2026-03-26	69.0000	69.6499	63.6800	63.8600	-10.997%	1,557,557	-24.084%
2026-03-25	73.0000	74.1000	70.7600	71.7500	+0.266%	1,303,693	-32.432%
2026-03-24	68.9150	72.3300	68.2649	71.5600	+2.302%	1,420,160	-32.253%
2026-03-23	66.5000	70.7900	66.3650	69.9500	+6.372%	1,851,629	-30.693%
2026-03-20	70.8800	71.5200	64.6601	65.7600	-7.223%	3,982,590	-26.277%
2026-03-19	65.7600	71.6200	63.5800	70.8800	+3.414%	1,849,081	-31.603%
2026-03-18	71.2600	72.9000	68.2300	68.5400	-3.655%	1,830,152	-29.268%
2026-03-17	68.3000	71.3500	65.1200	71.1400	+3.854%	2,080,570	-31.853%
2026-03-16	64.7250	69.8273	64.0000	68.5000	+9.425%	2,942,490	-29.226%
2026-03-13	63.2800	64.8699	61.8700	62.6000	-0.271%	1,059,711	-22.556%
2026-03-12	64.4200	65.6500	61.8400	62.7700	-5.595%	1,798,564	-22.766%
2026-03-11	62.0300	67.7244	61.2500	66.4900	+4.233%	1,642,477	-27.087%
2026-03-10	62.0000	66.3900	61.9200	63.7900	+4.574%	2,982,437	-24.001%
2026-03-09	56.8900	61.6850	56.4200	61.0000	+4.025%	1,716,935	-20.525%
2026-03-06	60.1350	63.9899	58.2200	58.6400	-6.266%	2,405,817	-17.326%
2026-03-05	67.0200	67.8700	59.1877	62.5600	-6.655%	2,606,098	-22.506%
2026-03-04	66.7700	69.5166	64.0000	67.0200	+6.263%	2,512,227	-27.663%
2026-03-03	67.6400	68.5000	61.4010	63.0700	-6.825%	3,406,981	-23.133%
2026-03-02	67.5100	68.2000	60.0400	67.6900	+20.466%	4,908,715	-28.379%
2026-02-27	56.0000	59.3500	53.5000	56.1900	-10.739%	3,712,170	-13.721%
2026-02-26	60.5150	62.9800	58.8100	62.9500	+3.878%	2,453,007	-22.986%
2026-02-25	58.3000	61.8000	58.3000	60.6000	+5.135%	2,004,102	-20.000%
2026-02-24	56.4700	60.7550	56.4700	57.6400	+5.375%	2,497,317	-15.892%
2026-02-23	55.5000	56.6600	53.5200	54.7000	-2.339%	1,102,670	-11.371%
2026-02-20	53.9600	59.0000	53.9600	56.0100	+0.593%	1,432,792	-13.444%
2026-02-19	53.7100	56.2000	53.2300	55.6800	+2.447%	1,303,046	-12.931%
2026-02-18	51.0100	56.4300	50.6500	54.3500	+6.799%	1,961,457	-10.800%
2026-02-17	51.5150	52.0200	49.1026	50.8900	-2.659%	727,101	-4.736%
2026-02-13	52.0700	53.0299	49.5000	52.2800	-0.286%	1,093,252	-7.269%
2026-02-12	55.0000	55.9200	51.6700	52.4300	-4.395%	1,773,951	-7.534%
2026-02-11	54.0000	55.1700	51.5100	54.8400	+3.628%	1,587,226	-11.597%
2026-02-10	55.0000	55.3100	52.5700	52.9200	-3.059%	889,327	-8.390%
2026-02-09	51.2000	54.8950	50.9400	54.5900	+6.788%	1,431,949	-11.193%
2026-02-06	47.5900	51.3400	47.2100	51.1200	+10.913%	1,480,954	-5.164%
2026-02-05	42.0900	46.7300	42.0100	46.0900	+5.084%	2,345,987	+5.186%
2026-02-04	48.7400	48.7500	41.5100	43.8600	-12.245%	5,335,127	+10.534%
2026-02-03	49.8600	50.7800	47.4500	49.9800	+3.952%	1,275,178	-3.001%
2026-02-02	45.1300	49.2700	45.1250	48.0800	+5.415%	972,043	+0.832%
2026-01-30	46.0100	48.6615	44.8000	45.6100	-3.184%	943,920	+6.292%
2026-01-29	46.1800	48.2900	45.0600	47.1100	+2.458%	1,069,527	+2.908%
2026-01-28	45.0000	46.6300	43.8400	45.9800	+2.348%	878,576	+5.437%
2026-01-27	44.2700	45.6900	43.6616	44.9250	+3.086%	513,426	+7.913%
2026-01-26	43.7500	44.9731	42.6100	43.5800	-0.797%	920,957	+11.244%
2026-01-23	47.5200	47.8000	43.7500	43.9300	-8.479%	1,269,427	+10.357%
2026-01-22	47.4700	48.3100	45.9000	48.0000	+4.484%	1,067,091	+1.000%
2026-01-21	46.2900	46.3000	43.7150	45.9400	+1.525%	1,020,719	+5.529%
2026-01-20	43.8700	47.5000	43.6500	45.2500	+2.981%	1,084,907	+7.138%
2026-01-16	44.0800	44.9000	42.9400	43.9400	+0.251%	629,479	+10.332%
2026-01-15	43.4700	45.5600	43.4700	43.8300	+1.529%	735,392	+10.609%
2026-01-14	42.3000	43.4300	40.9200	43.1700	+1.053%	1,074,924	+12.300%
2026-01-13	44.8250	46.6400	41.6500	42.7200	+2.766%	1,305,730	+13.483%
2026-01-12	39.7900	41.7999	39.7000	41.5700	+3.873%	551,996	+16.623%
2026-01-09	40.0400	41.5200	39.2400	40.0200	-0.025%	635,339	+21.139%
2026-01-08	37.5500	40.1700	37.1000	40.0300	+6.605%	1,004,367	+21.109%
2026-01-07	37.5500	38.0000	36.7200	37.5500	-0.398%	480,685	+29.108%
2026-01-06	38.1900	38.5400	36.2650	37.7000	-1.024%	836,226	+28.594%
2026-01-05	39.2600	39.6200	36.6840	38.0900	-0.730%	708,196	+27.278%
2026-01-02	38.4900	39.4000	37.5200	38.3700	+2.293%	536,637	+26.349%
2025-12-31	38.5600	38.9400	37.4700	37.5100	-2.698%	408,227	+29.246%
2025-12-30	39.0700	39.6600	38.3950	38.5500	-1.179%	652,060	+25.759%
2025-12-29	38.6500	39.3245	38.2000	39.0100	-0.485%	484,369	+24.276%
2025-12-26	39.0800	39.3100	38.4500	39.2000	-0.305%	266,574	+23.673%
2025-12-24	39.4400	39.9900	38.5500	39.3200	-0.330%	336,309	+23.296%
2025-12-23	38.1500	39.5000	38.1100	39.4500	+3.164%	436,787	+22.890%
2025-12-22	38.7300	38.9900	37.6800	38.2400	+1.405%	581,657	+26.778%
2025-12-19	36.2800	37.7800	35.8901	37.7100	+4.896%	1,063,049	+28.560%
2025-12-18	35.8500	36.3300	34.9900	35.9500	+3.722%	521,678	+34.854%
2025-12-17	36.2900	37.0638	34.2850	34.6600	-2.173%	565,546	+39.873%
2025-12-16	36.4000	37.0320	35.1650	35.4300	-2.932%	440,671	+36.833%
2025-12-15	36.8500	37.2800	35.7500	36.5000	+1.052%	633,001	+32.822%
2025-12-12	38.0200	38.0200	35.1100	36.1200	-5.519%	531,332	+34.219%
2025-12-11	37.5500	38.6350	36.4800	38.2300	+1.138%	693,357	+26.811%
2025-12-10	37.8000	38.5300	36.9500	37.8000	-0.264%	625,005	+28.254%
2025-12-09	36.9500	38.3900	36.5000	37.9000	+2.571%	591,084	+27.916%
2025-12-08	36.5000	37.0300	35.8100	36.9500	+1.400%	488,168	+31.204%
2025-12-05	36.4400	36.4900	35.5600	36.4400	+0.275%	450,786	+33.041%
2025-12-04	33.9200	36.4800	33.7750	36.3400	+6.506%	761,069	+33.407%
2025-12-03	33.7700	34.4498	32.6300	34.1200	+1.427%	504,384	+42.087%
2025-12-02	33.9500	34.4500	33.1800	33.6400	+1.785%	655,203	+44.114%
2025-12-01	33.5600	34.0500	31.9100	33.0500	-6.188%	901,278	+46.687%
2025-11-28	35.0800	35.3000	34.3800	35.2300	+1.498%	374,042	+37.610%
2025-11-26	33.4300	35.1000	33.1000	34.7100	+4.391%	767,810	+39.672%
2025-11-25	32.0300	33.4500	31.3140	33.2500	+2.973%	575,988	+45.805%
2025-11-24	30.5200	32.4800	30.0200	32.2900	+6.462%	742,004	+50.139%
2025-11-21	28.7100	30.7850	28.0900	30.3300	+5.845%	857,611	+59.842%
2025-11-20	30.9900	31.3100	28.4000	28.6550	-3.225%	964,364	+69.185%
2025-11-19	28.6000	30.5800	28.6000	29.6100	+3.531%	871,181	+63.728%
2025-11-18	28.9800	29.7300	28.1600	28.6000	-2.985%	764,921	+69.510%
2025-11-17	29.9700	30.9400	29.0600	29.4800	-3.344%	697,769	+64.450%
2025-11-14	28.7200	31.1332	28.0500	30.5000	+0.494%	1,137,977	+58.951%
2025-11-13	32.6100	33.0900	30.0100	30.3500	-8.749%	1,060,517	+59.736%
2025-11-12	34.9300	35.5000	32.7000	33.2600	-4.370%	803,805	+45.761%
2025-11-11	36.0000	36.3000	34.5800	34.7800	-4.634%	801,470	+39.390%
2025-11-10	35.8200	38.6200	35.3500	36.4700	+6.762%	1,693,421	+32.931%
2025-11-07	34.7650	36.5900	32.2800	34.1600	+14.669%	2,393,363	+41.920%
2025-11-06	31.6000	32.0156	29.7200	29.7900	-5.429%	1,057,102	+62.739%
2025-11-05	30.7400	31.8150	30.7400	31.5000	+3.042%	571,783	+53.905%
2025-11-04	30.8400	32.2200	30.4100	30.5700	-5.619%	593,365	+58.587%
2025-11-03	33.0600	33.0600	31.4700	32.3900	-1.878%	570,010	+49.676%
2025-10-31	32.0000	33.2200	31.6300	33.0100	+4.561%	461,757	+46.865%
2025-10-30	32.1000	32.3550	31.0800	31.5700	-2.652%	441,722	+53.564%
2025-10-29	32.9200	33.7800	31.9100	32.4300	-0.491%	530,961	+49.491%
2025-10-28	33.7300	33.9600	32.5732	32.5900	-2.803%	549,738	+48.757%
2025-10-27	33.2000	33.7300	32.9300	33.5300	+2.853%	674,659	+44.587%
2025-10-24	32.9900	33.5700	32.5500	32.6000	+1.337%	370,030	+48.712%
2025-10-23	30.3700	32.7700	30.3700	32.1700	+5.927%	698,543	+50.699%
2025-10-22	31.5300	31.8995	29.4900	30.3700	-4.886%	915,213	+59.631%
2025-10-21	31.6900	32.2300	31.0400	31.9300	+0.472%	631,776	+51.832%
2025-10-20	30.5800	31.8600	30.5595	31.7800	+5.581%	564,416	+52.549%
2025-10-17	31.3550	31.6600	29.9300	30.1000	-5.047%	584,778	+61.063%
2025-10-16	33.3800	33.5500	31.6400	31.7000	-2.581%	1,000,284	+52.934%
2025-10-15	31.5600	32.5800	30.7100	32.5400	+5.924%	1,052,808	+48.986%
2025-10-14	29.7200	31.2400	29.5100	30.7200	+0.327%	606,914	+57.813%
2025-10-13	29.2000	30.6950	29.1100	30.6200	+9.084%	694,033	+58.328%
2025-10-10	30.2800	30.5900	28.0450	28.0700	-7.329%	787,071	+72.711%
2025-10-09	30.6100	30.9500	29.7400	30.2900	-0.916%	656,793	+60.053%
2025-10-08	30.1100	30.7000	29.8900	30.5700	+2.343%	650,568	+58.587%
2025-10-07	30.9800	31.7000	28.7403	29.8700	-2.956%	853,862	+62.303%
2025-10-06	31.6100	31.6650	30.7100	30.7800	-0.227%	447,596	+57.505%
2025-10-03	31.3600	32.2700	30.6400	30.8500	-0.804%	706,837	+57.147%
2025-10-02	31.1700	31.4570	30.4601	31.1000	+2.336%	553,977	+55.884%
2025-10-01	28.9100	30.4600	28.7500	30.3900	+2.565%	560,493	+59.526%
2025-09-30	29.2100	29.6700	28.4000	29.6300	+1.716%	897,844	+63.618%
2025-09-29	29.6900	29.9500	28.8706	29.1300	0.000%	1,108,911	+66.426%
2025-09-26	28.2200	29.3650	27.7900	29.1300	+3.887%	1,276,928	+66.426%
2025-09-25	28.5900	28.6650	27.9250	28.0400	-3.742%	1,350,128	+72.896%
2025-09-24	30.9000	30.9000	29.0200	29.1300	-5.021%	817,403	+66.426%
2025-09-23	31.7500	32.0000	30.6200	30.6700	-2.789%	790,662	+58.070%
2025-09-22	31.2700	32.2399	30.7600	31.5500	+1.187%	983,985	+53.661%
2025-09-19	30.9800	31.9283	30.9600	31.1800	-0.064%	1,228,560	+55.484%
2025-09-18	30.4400	31.6700	29.7800	31.2000	+5.691%	1,418,293	+55.385%
2025-09-17	28.9000	29.8900	27.2200	29.5200	+0.306%	871,594	+64.228%
2025-09-16	29.6800	30.0200	29.2500	29.4300	-1.009%	652,812	+64.730%
2025-09-15	29.1000	30.5600	29.1000	29.7300	+3.697%	1,077,328	+63.068%
2025-09-12	29.1300	29.2200	28.6000	28.6700	-1.680%	361,326	+69.097%
2025-09-11	29.0900	29.5800	28.9900	29.1600	+0.830%	522,340	+66.255%
2025-09-10	29.6300	30.0500	28.5900	28.9200	-0.789%	637,278	+67.635%
2025-09-09	28.6400	29.2800	28.3000	29.1500	+2.317%	607,506	+66.312%
2025-09-08	29.1400	29.2850	28.0600	28.4900	-1.316%	620,384	+70.165%
2025-09-05	29.7300	29.8800	28.0001	28.8700	-2.235%	816,382	+67.925%
2025-09-04	28.6200	29.6700	28.2100	29.5300	+2.892%	997,397	+64.172%
2025-09-03	28.5400	28.8200	28.0900	28.7000	+0.879%	1,611,445	+68.920%
2025-09-02	27.7800	28.7300	27.5100	28.4500	-1.215%	943,357	+70.404%
2025-08-29	29.6300	30.0000	28.1800	28.8000	-3.453%	895,768	+68.333%
2025-08-28	29.1500	29.9500	28.9900	29.8300	+3.720%	852,911	+62.521%
2025-08-27	29.2600	29.2600	28.2400	28.7600	-1.168%	901,009	+68.567%
2025-08-26	28.6400	29.5600	28.4239	29.1000	+1.819%	1,747,229	+66.598%
2025-08-25	28.0500	28.7450	27.2500	28.5800	+1.889%	1,190,872	+69.629%
2025-08-22	27.1000	28.5600	26.8800	28.0500	+3.697%	887,740	+72.834%
2025-08-21	25.7400	27.0950	25.7400	27.0500	+4.199%	598,759	+79.224%
2025-08-20	26.0500	26.2250	24.8717	25.9600	-1.142%	688,616	+86.749%
2025-08-19	27.0900	27.2500	25.5200	26.2600	-4.161%	904,505	+84.615%
2025-08-18	26.2300	27.4200	26.0450	27.4000	+4.660%	802,946	+76.934%
2025-08-15	26.4800	26.9900	25.9200	26.1800	-0.267%	902,014	+85.180%
2025-08-14	26.7300	27.0000	25.7000	26.2500	-3.670%	725,319	+84.686%
2025-08-13	27.9900	28.4300	26.5900	27.2500	-1.625%	950,154	+77.908%
2025-08-12	26.7200	28.0000	26.2600	27.7000	+4.607%	886,122	+75.018%
2025-08-11	26.7300	27.8000	26.3100	26.4800	+1.262%	2,228,439	+83.082%
2025-08-08	27.0000	27.0000	23.6100	26.1500	+27.748%	2,731,881	+85.392%
2025-08-07	20.3300	20.4900	19.8300	20.4700	+4.067%	854,770	+136.834%
2025-08-06	20.6900	20.6900	19.4500	19.6700	-6.020%	641,248	+146.467%
2025-08-05	21.1900	21.3700	20.2901	20.9300	-0.476%	1,104,450	+131.629%
2025-08-04	20.3100	21.3700	20.0900	21.0300	+4.575%	812,325	+130.528%
2025-08-01	20.5700	20.5700	19.4000	20.1100	-4.284%	967,016	+141.074%
2025-07-31	20.6900	21.6000	20.5012	21.0100	+1.743%	1,091,134	+130.747%
2025-07-30	20.7350	21.2200	20.1120	20.6500	-0.242%	1,201,457	+134.770%
2025-07-29	19.4200	21.1000	19.3250	20.7000	+7.032%	2,100,575	+134.203%
2025-07-28	19.5400	20.2500	18.6200	19.3400	-0.258%	1,121,996	+150.672%
2025-07-25	19.4800	19.6500	19.2200	19.3900	-0.615%	298,598	+150.026%
2025-07-24	19.4700	19.8400	19.2900	19.5100	+0.051%	392,661	+148.488%
2025-07-23	19.2600	19.5850	19.0250	19.5000	+1.987%	404,571	+148.615%
2025-07-22	19.3700	19.4200	18.5100	19.1200	-2.149%	799,853	+153.556%
2025-07-21	20.0000	20.3600	19.5300	19.5400	-2.104%	615,867	+148.106%
2025-07-18	19.3400	19.9600	19.1930	19.9600	+4.175%	444,043	+142.886%
2025-07-17	19.4500	19.7500	19.1100	19.1600	-1.491%	369,224	+153.027%
2025-07-16	18.8100	19.4900	18.6450	19.4500	+3.513%	446,827	+149.254%
2025-07-15	18.7300	19.0350	18.5900	18.7900	+1.953%	422,652	+158.010%
2025-07-14	18.1200	18.6700	17.8400	18.4300	+0.821%	380,492	+163.049%
2025-07-11	18.3300	18.5200	18.0108	18.2800	-1.562%	444,973	+165.208%
2025-07-10	18.9800	18.9800	18.3000	18.5700	-0.960%	675,990	+161.066%
2025-07-09	19.2100	19.4300	18.7000	18.7500	-0.951%	476,268	+158.560%
2025-07-08	19.1600	19.4470	18.6400	18.9300	-0.211%	831,957	+156.101%
2025-07-07	19.5000	19.8750	18.9250	18.9700	-4.047%	676,064	+155.561%
2025-07-03	19.7300	20.1727	19.6000	19.7700	+0.688%	357,013	+145.220%
2025-07-02	19.1200	19.8525	19.1200	19.6350	+2.586%	691,196	+146.906%
2025-07-01	20.0100	20.0100	18.9150	19.1400	-2.744%	783,771	+153.292%
2025-06-30	19.7200	19.9900	19.4285	19.6800	+0.255%	919,741	+146.341%
2025-06-27	19.6500	19.8691	19.2200	19.6300	+0.204%	1,376,088	+146.969%
2025-06-26	18.3600	19.9500	18.3600	19.5900	+7.108%	1,179,656	+147.473%
2025-06-25	18.0400	18.5000	17.8000	18.2900	+1.668%	724,621	+165.063%
2025-06-24	17.9000	18.2000	17.5100	17.9900	+2.216%	1,264,709	+169.483%
2025-06-23	17.3000	17.6600	16.8700	17.6000	+1.149%	1,370,422	+175.455%
2025-06-20	18.4300	18.6000	17.3250	17.4000	-5.280%	1,468,539	+178.621%
2025-06-18	18.8100	19.2500	18.0500	18.3700	-3.010%	866,815	+163.909%
2025-06-17	18.6100	19.4350	18.6050	18.9400	+0.053%	785,576	+155.966%
2025-06-16	18.2400	19.0400	17.9800	18.9300	+4.933%	624,287	+156.101%
2025-06-13	17.7500	18.3600	17.4500	18.0400	-0.879%	666,014	+168.736%
2025-06-12	17.9300	18.2600	17.6700	18.2000	+0.999%	664,740	+166.374%
2025-06-11	17.4000	18.1327	17.3100	18.0200	+4.403%	982,797	+169.034%
2025-06-10	17.7200	17.7700	17.2200	17.2600	-2.099%	842,456	+180.881%
2025-06-09	18.0600	18.0700	17.5200	17.6300	+0.170%	863,612	+174.986%
2025-06-06	18.0200	18.1500	17.2600	17.6000	-1.235%	1,018,590	+175.455%
2025-06-05	17.3300	18.4900	17.3000	17.8200	+3.006%	1,172,773	+172.054%
2025-06-04	16.4200	17.5700	16.2500	17.3000	+5.746%	1,087,937	+180.231%
2025-06-03	15.5050	16.3700	15.3500	16.3600	+4.939%	1,052,314	+196.333%
2025-06-02	15.2400	15.7600	15.0500	15.5900	+3.040%	758,060	+210.969%
2025-05-30	15.5100	15.5100	14.9140	15.1300	-2.826%	1,545,219	+220.423%
2025-05-29	15.9300	16.2107	15.2600	15.5700	-0.384%	764,195	+211.368%
2025-05-28	15.1400	15.8650	15.0000	15.6300	+0.969%	762,914	+210.173%
2025-05-27	14.8300	15.7000	14.4500	15.4800	+6.832%	1,299,016	+213.178%
2025-05-23	13.4600	14.8195	13.4500	14.4900	+1.899%	1,687,894	+234.576%
2025-05-22	13.4200	14.3300	13.3750	14.2200	+5.725%	719,386	+240.928%
2025-05-21	13.5700	13.8000	13.2400	13.4500	-2.818%	827,153	+260.446%
2025-05-20	12.5800	14.0800	12.4509	13.8400	+9.407%	1,219,749	+250.289%
2025-05-19	12.2200	12.6750	12.1700	12.6500	-0.158%	373,912	+283.241%
2025-05-16	12.7700	12.7782	12.4800	12.6700	-0.783%	449,275	+282.636%
2025-05-15	12.7000	12.8250	12.3500	12.7700	-0.545%	511,552	+279.640%
2025-05-14	12.9000	13.0600	12.3300	12.8400	-3.167%	843,358	+277.570%
2025-05-13	12.5000	13.3800	12.3350	13.2600	+6.250%	776,204	+265.611%
2025-05-12	12.5000	12.6300	12.0800	12.4800	+6.941%	693,969	+288.462%
2025-05-09	11.4500	11.7500	10.5500	11.6700	+35.540%	1,456,231	+315.424%
2025-05-08	8.3300	8.6550	8.2300	8.6100	+5.128%	332,119	+463.066%
2025-05-07	8.1500	8.2200	7.9500	8.1900	+1.739%	276,283	+491.941%
2025-05-06	8.1600	8.2000	7.8800	8.0500	-3.593%	254,542	+502.236%
2025-05-05	8.3000	8.5500	8.2300	8.3500	-1.417%	266,268	+480.599%
2025-05-02	8.1200	8.6000	8.1200	8.4700	+6.407%	329,013	+472.373%
2025-05-01	7.8000	8.0900	7.6250	7.9600	+3.243%	232,747	+509.045%
2025-04-30	7.6500	7.8000	7.4700	7.7100	-1.908%	209,758	+528.794%
2025-04-29	7.7600	7.9050	7.7100	7.8600	+0.640%	169,500	+516.794%
2025-04-28	7.8000	7.8800	7.5700	7.8100	-0.128%	227,003	+520.743%
2025-04-25	7.6400	7.8350	7.5700	7.8200	+0.903%	244,298	+519.949%
2025-04-24	7.4100	7.7800	7.4100	7.7500	+5.586%	270,519	+525.548%
2025-04-23	7.4900	7.7400	7.3300	7.3400	+2.228%	211,458	+560.490%
2025-04-22	7.2000	7.3300	7.0800	7.1800	+1.556%	209,804	+575.209%
2025-04-21	7.0800	7.2050	6.9400	7.0700	-1.806%	290,068	+585.714%
2025-04-17	7.1200	7.3200	6.9300	7.2000	+1.124%	313,826	+573.333%
2025-04-16	7.0900	7.2100	6.9100	7.1200	-1.793%	283,076	+580.899%
2025-04-15	7.2900	7.4300	7.1350	7.2500	-1.091%	295,148	+568.690%
2025-04-14	7.5500	7.5800	7.1800	7.3300	0.000%	300,126	+561.392%
2025-04-11	7.1100	7.4100	6.9200	7.3300	+4.416%	279,391	+561.392%
2025-04-10	7.2800	7.4500	6.8550	7.0200	-7.995%	373,281	+590.598%
2025-04-09	6.4300	7.7900	6.3642	7.6300	+18.478%	467,674	+535.387%
2025-04-08	7.2400	7.2400	6.3100	6.4400	-6.667%	389,438	+652.795%
2025-04-07	6.3500	7.0900	6.2250	6.9000	+3.916%	426,656	+602.609%
2025-04-04	6.7000	6.7200	6.2000	6.6400	-5.278%	588,118	+630.120%
2025-04-03	7.5300	7.5950	7.0050	7.0100	-13.243%	379,939	+591.583%
2025-04-02	7.6800	8.1800	7.6600	8.0800	+3.193%	331,814	+500.000%
2025-04-01	7.7100	8.0400	7.6800	7.8300	+0.772%	407,738	+519.157%
2025-03-31	7.7500	7.9600	7.5900	7.7700	-2.264%	437,936	+523.938%
2025-03-28	8.2100	8.2850	7.8400	7.9500	-3.869%	369,741	+509.811%
2025-03-27	8.4200	8.4900	8.2400	8.2700	-2.130%	243,769	+486.215%
2025-03-26	8.7000	8.8350	8.2700	8.4500	-3.096%	207,381	+473.728%
2025-03-25	8.7800	8.8200	8.4500	8.7200	-1.022%	279,762	+455.963%
2025-03-24	8.7500	8.9000	8.6700	8.8100	+2.921%	297,654	+450.284%
2025-03-21	8.6900	8.7000	8.3401	8.5600	-3.058%	434,936	+466.355%
2025-03-20	8.7900	9.0000	8.7100	8.8300	-1.230%	692,995	+449.037%
2025-03-19	9.1800	9.3000	8.9000	8.9400	-2.932%	543,521	+442.282%
2025-03-18	9.1100	9.2750	8.9800	9.2100	+0.109%	266,845	+426.384%
2025-03-17	8.9300	9.2700	8.9000	9.2000	+3.024%	331,583	+426.957%
2025-03-14	8.9400	9.0400	8.8100	8.9300	+1.362%	265,684	+442.889%
2025-03-13	8.9000	8.9700	8.5700	8.8100	-1.122%	504,999	+450.284%
2025-03-12	9.0200	9.0200	8.6200	8.9100	+0.225%	448,749	+444.108%
2025-03-11	9.1200	9.1200	8.4350	8.8900	-1.931%	610,401	+445.332%
2025-03-10	9.0700	9.1900	8.7100	9.0650	-2.211%	505,174	+434.804%
2025-03-07	9.0200	9.3145	8.8606	9.2700	+3.115%	386,752	+422.977%
2025-03-06	8.9200	9.1600	8.7500	8.9900	-0.773%	450,542	+439.266%
2025-03-05	8.3800	9.0850	8.2850	9.0600	+8.894%	420,223	+435.099%
2025-03-04	8.1800	8.5199	7.9400	8.3200	+0.241%	945,438	+482.692%
2025-03-03	9.2100	9.3300	8.2600	8.3000	-9.487%	779,594	+484.096%
2025-02-28	9.3900	9.7400	9.0500	9.1700	+0.991%	754,765	+428.680%

.dark-mode .H84rjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H84rjq{ color: #333333; background-color: white; border: 2px solid #333333; }LASRnLIGHT, Inc. Common Stockstock NASDAQ

LASR
nLIGHT, Inc. Common Stock
stock NASDAQ