nLIGHT Inc (LASR) Historical Stock Data
36.44 ↑0.10 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LASR is down -0.01% a day on average. There have been 14 days where nLIGHT Inc closed green and 16 days where LASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.44 | 36.44 | ↑$0.00 (0.00%) | 35.56 | 36.49 | 450.73K |
| 2025-12-04 | 33.92 | 36.34 | ↑$2.42 (7.13%) | 33.78 | 36.48 | 761.02K |
| 2025-12-03 | 33.77 | 34.12 | ↑$0.35 (1.04%) | 32.63 | 34.45 | 504.37K |
| 2025-12-02 | 33.95 | 33.64 | ↓$0.31 (-0.91%) | 33.18 | 34.45 | 655.08K |
| 2025-12-01 | 33.56 | 33.05 | ↓$0.51 (-1.52%) | 31.91 | 34.05 | 0.90M |
| 2025-11-28 | 35.08 | 35.23 | ↑$0.15 (0.43%) | 34.38 | 35.30 | 374.04K |
| 2025-11-26 | 33.43 | 34.71 | ↑$1.28 (3.83%) | 33.10 | 35.10 | 767.80K |
| 2025-11-25 | 32.03 | 33.25 | ↑$1.22 (3.81%) | 31.31 | 33.45 | 575.89K |
| 2025-11-24 | 30.52 | 32.29 | ↑$1.77 (5.80%) | 30.02 | 32.48 | 741.74K |
| 2025-11-21 | 28.71 | 30.33 | ↑$1.62 (5.64%) | 28.09 | 30.79 | 857.61K |
| 2025-11-20 | 30.99 | 28.66 | ↓$2.34 (-7.53%) | 28.40 | 31.31 | 0.96M |
| 2025-11-19 | 28.60 | 29.61 | ↑$1.01 (3.53%) | 28.60 | 30.58 | 870.80K |
| 2025-11-18 | 28.98 | 28.60 | ↓$0.38 (-1.31%) | 28.16 | 29.73 | 764.92K |
| 2025-11-17 | 29.97 | 29.48 | ↓$0.49 (-1.63%) | 29.06 | 30.94 | 697.75K |
| 2025-11-14 | 28.72 | 30.50 | ↑$1.78 (6.20%) | 28.05 | 31.13 | 1.14M |
| 2025-11-13 | 32.61 | 30.35 | ↓$2.26 (-6.93%) | 30.01 | 33.09 | 1.06M |
| 2025-11-12 | 34.93 | 33.26 | ↓$1.67 (-4.78%) | 32.70 | 35.50 | 803.77K |
| 2025-11-11 | 36.00 | 34.78 | ↓$1.22 (-3.39%) | 34.58 | 36.30 | 801.47K |
| 2025-11-10 | 35.82 | 36.47 | ↑$0.65 (1.81%) | 35.35 | 38.62 | 1.69M |
| 2025-11-07 | 34.77 | 34.16 | ↓$0.61 (-1.74%) | 32.28 | 36.59 | 2.39M |
| 2025-11-06 | 31.60 | 29.79 | ↓$1.81 (-5.73%) | 29.72 | 32.02 | 1.03M |
| 2025-11-05 | 30.74 | 31.50 | ↑$0.76 (2.47%) | 30.74 | 31.82 | 571.78K |
| 2025-11-04 | 30.84 | 30.57 | ↓$0.27 (-0.88%) | 30.41 | 32.22 | 592.05K |
| 2025-11-03 | 33.06 | 32.39 | ↓$0.67 (-2.03%) | 31.47 | 33.06 | 570.01K |
| 2025-10-31 | 32.00 | 33.01 | ↑$1.01 (3.16%) | 31.63 | 33.22 | 461.76K |
| 2025-10-30 | 32.10 | 31.57 | ↓$0.53 (-1.65%) | 31.08 | 32.36 | 441.72K |
| 2025-10-29 | 32.92 | 32.43 | ↓$0.49 (-1.49%) | 31.91 | 33.78 | 530.96K |
| 2025-10-28 | 33.73 | 32.59 | ↓$1.14 (-3.38%) | 32.57 | 33.96 | 549.71K |
| 2025-10-27 | 33.20 | 33.53 | ↑$0.33 (0.99%) | 32.93 | 33.73 | 674.15K |
| 2025-10-24 | 32.99 | 32.60 | ↓$0.39 (-1.18%) | 32.55 | 33.57 | 370.02K |
Create an account or log in to view more rows.
$LASR in it to win it
$LASR we always finish green after a red week. Less go!
$LASR call the SEC
$LASR let it ride
$LASR C'mon
do a spike!!
$LASR what calls are you guys jacked to the tits on?
$LASR bear trap?
$LASR when's the offering?
$LASR just waiting ….
$LASR looks good