nLIGHT, Inc. - Common Stock (LASR)
11.17
-0.21 (-1.85%)
nLIGHT Inc is a technology company that specializes in the development and manufacturing of innovative laser products for a variety of applications, including industrial, medical, and aerospace markets
The company's expertise in advanced laser systems allows it to provide high-performance solutions that enhance productivity and efficiency across different sectors. With a focus on cutting-edge research and development, nLIGHT aims to lead the way in laser technology, offering products that cater to the evolving needs of its customers by delivering precise and reliable laser solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.40 | 11.64 | 11.01 | 11.17 | 317,448 | 11.17 |
| 1/30/2025 | 11.23 | 11.53 | 11.08 | 11.38 | 280,328 | 11.38 |
| 1/29/2025 | 11.13 | 11.33 | 10.98 | 11.08 | 340,941 | 11.08 |
| 1/28/2025 | 11.34 | 11.52 | 10.78 | 11.08 | 572,966 | 11.08 |
| 1/27/2025 | 11.70 | 11.81 | 10.59 | 11.24 | 589,212 | 11.24 |
| 1/24/2025 | 12.05 | 12.16 | 11.69 | 11.85 | 566,861 | 11.85 |
| 1/23/2025 | 11.46 | 12.11 | 11.33 | 12.05 | 524,894 | 12.05 |
| 1/22/2025 | 11.59 | 11.89 | 11.39 | 11.57 | 413,740 | 11.57 |
| 1/21/2025 | 11.25 | 11.88 | 11.01 | 11.47 | 417,022 | 11.47 |
| 1/17/2025 | 10.65 | 11.22 | 10.53 | 11.10 | 627,125 | 11.10 |
| 1/16/2025 | 9.96 | 10.57 | 9.78 | 10.46 | 783,843 | 10.46 |
| 1/15/2025 | 10.23 | 11.18 | 9.15 | 9.88 | 1,290,163 | 9.88 |
| 1/14/2025 | 11.11 | 11.30 | 10.93 | 11.09 | 180,823 | 11.09 |
| 1/13/2025 | 10.88 | 11.04 | 10.69 | 10.98 | 172,818 | 10.98 |
| 1/10/2025 | 11.05 | 11.21 | 10.70 | 11.14 | 324,319 | 11.14 |
| 1/08/2025 | 11.17 | 11.36 | 10.75 | 11.32 | 405,183 | 11.32 |
| 1/07/2025 | 11.46 | 11.82 | 11.16 | 11.34 | 291,664 | 11.34 |
| 1/06/2025 | 11.20 | 11.51 | 10.94 | 11.36 | 430,905 | 11.36 |
| 1/03/2025 | 10.46 | 10.79 | 10.31 | 10.75 | 184,101 | 10.75 |
| 1/02/2025 | 10.62 | 10.64 | 10.08 | 10.40 | 262,074 | 10.40 |
| 12/31/2024 | 10.15 | 0.00 | 10.49 | 10.49 | 0 | 10.49 |
| 12/30/2024 | 10.26 | 10.35 | 9.80 | 10.15 | 727,447 | 10.15 |
| 12/27/2024 | 10.15 | 10.48 | 9.95 | 10.46 | 591,508 | 10.46 |
| 12/26/2024 | 9.95 | 10.36 | 9.88 | 10.26 | 245,614 | 10.26 |
| 12/24/2024 | 9.99 | 10.04 | 9.84 | 10.02 | 95,720 | 10.02 |
| 12/23/2024 | 10.09 | 10.20 | 9.86 | 9.94 | 257,902 | 9.94 |
| 12/20/2024 | 9.64 | 10.41 | 9.64 | 10.09 | 877,736 | 10.09 |
| 12/19/2024 | 10.22 | 10.39 | 9.66 | 9.89 | 338,775 | 9.89 |
| 12/18/2024 | 11.01 | 11.10 | 9.89 | 10.11 | 556,482 | 10.11 |
| 12/17/2024 | 11.13 | 11.29 | 10.79 | 10.88 | 598,599 | 10.88 |
| 12/16/2024 | 11.00 | 11.59 | 10.79 | 11.36 | 557,537 | 11.36 |
| 12/13/2024 | 11.26 | 11.33 | 10.73 | 11.01 | 232,005 | 11.01 |
| 12/12/2024 | 11.25 | 11.32 | 11.09 | 11.20 | 210,773 | 11.20 |
| 12/11/2024 | 11.20 | 11.49 | 11.03 | 11.28 | 224,979 | 11.28 |
| 12/10/2024 | 11.14 | 11.16 | 10.91 | 11.05 | 239,368 | 11.05 |
| 12/09/2024 | 10.90 | 11.29 | 10.90 | 11.13 | 205,195 | 11.13 |
| 12/06/2024 | 10.74 | 11.05 | 10.63 | 11.01 | 290,859 | 11.01 |
| 12/05/2024 | 11.23 | 11.23 | 10.63 | 10.66 | 366,128 | 10.66 |
| 12/04/2024 | 11.05 | 11.29 | 10.92 | 11.23 | 290,671 | 11.23 |
| 12/03/2024 | 10.84 | 11.03 | 10.65 | 10.94 | 486,126 | 10.94 |
| 12/02/2024 | 10.92 | 11.07 | 10.89 | 11.06 | 231,022 | 11.06 |
| 11/29/2024 | 10.82 | 10.93 | 10.74 | 10.86 | 88,739 | 10.86 |
| 11/27/2024 | 10.85 | 11.20 | 10.62 | 10.73 | 202,996 | 10.73 |
| 11/26/2024 | 11.08 | 11.15 | 10.77 | 10.85 | 335,994 | 10.85 |
| 11/25/2024 | 11.53 | 11.67 | 11.13 | 11.16 | 348,712 | 11.16 |
| 11/22/2024 | 11.12 | 11.44 | 11.12 | 11.39 | 299,560 | 11.39 |
| 11/21/2024 | 10.88 | 11.13 | 10.83 | 11.11 | 179,358 | 11.11 |
| 11/20/2024 | 10.87 | 10.87 | 10.58 | 10.85 | 218,943 | 10.85 |
| 11/19/2024 | 10.15 | 11.03 | 10.04 | 10.87 | 537,338 | 10.87 |
| 11/18/2024 | 10.29 | 10.49 | 10.18 | 10.43 | 361,106 | 10.43 |
| 11/15/2024 | 10.62 | 10.62 | 10.15 | 10.26 | 479,281 | 10.26 |
| 11/14/2024 | 10.75 | 10.75 | 10.43 | 10.49 | 453,615 | 10.49 |
| 11/13/2024 | 11.17 | 11.17 | 10.69 | 10.71 | 353,077 | 10.71 |
| 11/12/2024 | 10.80 | 11.33 | 10.67 | 11.12 | 888,960 | 11.12 |
| 11/11/2024 | 11.91 | 11.91 | 10.75 | 10.90 | 796,631 | 10.90 |
| 11/08/2024 | 11.00 | 12.58 | 11.00 | 11.23 | 1,451,542 | 11.23 |
| 11/07/2024 | 14.03 | 14.72 | 13.94 | 14.68 | 602,893 | 14.68 |
| 11/06/2024 | 13.42 | 14.16 | 13.37 | 14.06 | 522,896 | 14.06 |
| 11/05/2024 | 12.43 | 12.76 | 12.39 | 12.44 | 282,110 | 12.44 |
| 11/04/2024 | 12.20 | 12.67 | 12.13 | 12.58 | 255,116 | 12.58 |
| 11/01/2024 | 12.57 | 12.67 | 12.19 | 12.26 | 424,695 | 12.26 |