nLIGHT Inc (LASR) Historical Stock Data
12.79 ↑0.17 (1.35%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LASR is down -0.19% a day on average. There have been 15 days where nLIGHT Inc closed green and 15 days where LASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.71 | 12.79 | ↑$0.08 (0.63%) | 12.56 | 12.86 | 263.47K |
| 2024-05-06 | 12.24 | 12.62 | ↑$0.38 (3.10%) | 12.17 | 12.73 | 148.77K |
| 2024-05-03 | 12.33 | 12.14 | ↓$0.19 (-1.54%) | 11.76 | 12.92 | 240.22K |
| 2024-05-02 | 11.48 | 11.56 | ↑$0.08 (0.70%) | 11.32 | 11.68 | 210.82K |
| 2024-05-01 | 11.42 | 11.36 | ↓$0.06 (-0.53%) | 11.19 | 11.74 | 174.21K |
| 2024-04-30 | 11.36 | 11.39 | ↑$0.03 (0.26%) | 11.31 | 11.61 | 185.76K |
| 2024-04-29 | 11.57 | 11.53 | ↓$0.04 (-0.35%) | 11.43 | 11.64 | 113.95K |
| 2024-04-26 | 11.38 | 11.56 | ↑$0.17 (1.54%) | 11.38 | 11.75 | 105.07K |
| 2024-04-25 | 10.87 | 11.28 | ↑$0.41 (3.77%) | 10.81 | 11.30 | 230.31K |
| 2024-04-24 | 10.96 | 11.00 | ↑$0.04 (0.36%) | 10.80 | 11.08 | 191.37K |
| 2024-04-23 | 10.77 | 10.95 | ↑$0.18 (1.67%) | 10.77 | 11.21 | 173.46K |
| 2024-04-22 | 10.90 | 10.77 | ↓$0.13 (-1.19%) | 10.53 | 10.90 | 172.65K |
| 2024-04-19 | 10.64 | 10.87 | ↑$0.23 (2.16%) | 10.64 | 11.18 | 202.47K |
| 2024-04-18 | 11.24 | 10.69 | ↓$0.55 (-4.89%) | 10.63 | 11.28 | 388.83K |
| 2024-04-17 | 11.39 | 11.25 | ↓$0.14 (-1.23%) | 11.22 | 11.53 | 164.42K |
| 2024-04-16 | 11.26 | 11.32 | ↑$0.06 (0.53%) | 11.11 | 11.65 | 172.28K |
| 2024-04-15 | 11.72 | 11.36 | ↓$0.36 (-3.07%) | 11.30 | 11.85 | 163.47K |
| 2024-04-12 | 11.81 | 11.67 | ↓$0.14 (-1.19%) | 11.55 | 12.02 | 122.30K |
| 2024-04-11 | 12.06 | 11.90 | ↓$0.16 (-1.33%) | 11.73 | 12.06 | 117.46K |
| 2024-04-10 | 11.87 | 11.96 | ↑$0.09 (0.76%) | 11.67 | 12.00 | 222.34K |
| 2024-04-09 | 12.42 | 12.22 | ↓$0.20 (-1.61%) | 12.13 | 12.59 | 163.58K |
| 2024-04-08 | 12.56 | 12.34 | ↓$0.22 (-1.75%) | 12.34 | 12.68 | 167.66K |
| 2024-04-05 | 12.27 | 12.45 | ↑$0.18 (1.47%) | 12.05 | 12.68 | 139.26K |
| 2024-04-04 | 13.06 | 12.33 | ↓$0.73 (-5.59%) | 12.25 | 13.13 | 118.06K |
| 2024-04-03 | 12.45 | 12.84 | ↑$0.39 (3.13%) | 12.45 | 13.04 | 161.73K |
| 2024-04-02 | 12.54 | 12.60 | ↑$0.06 (0.48%) | 12.41 | 12.72 | 156.95K |
| 2024-04-01 | 12.98 | 12.78 | ↓$0.20 (-1.54%) | 12.59 | 12.98 | 129.09K |
| 2024-03-28 | 12.65 | 13.00 | ↑$0.35 (2.77%) | 12.65 | 13.35 | 187.94K |
| 2024-03-27 | 12.75 | 12.64 | ↓$0.11 (-0.86%) | 12.44 | 12.76 | 135.32K |
| 2024-03-26 | 12.92 | 12.62 | ↓$0.30 (-2.32%) | 12.41 | 13.00 | 190.51K |
Create an account or log in to view more rows.
$LASR wtf?
$LASR cover that shit
$LASR this sell-off is meh.
$LASR HODL
$LASR bull trap confirmed
$LASR Be patient !!
$LASR Dumping started...
Get out while you can...
$LASR buying time
added
$LASR gimme gimme
$LASR wtf is going on?