nLIGHT Inc (LASR) Historical Stock Data
39.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LASR is up 0.38% a day on average. There have been 17 days where nLIGHT Inc closed green and 13 days where LASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.44 | 39.32 | ↓$0.12 (-0.30%) | 38.55 | 39.99 | 336.31K |
| 2025-12-23 | 38.15 | 39.45 | ↑$1.30 (3.41%) | 38.11 | 39.50 | 436.66K |
| 2025-12-22 | 38.73 | 38.24 | ↓$0.49 (-1.27%) | 37.68 | 38.99 | 581.65K |
| 2025-12-19 | 36.28 | 37.71 | ↑$1.43 (3.94%) | 35.89 | 37.78 | 1.06M |
| 2025-12-18 | 35.85 | 35.95 | ↑$0.10 (0.28%) | 34.99 | 36.33 | 520.42K |
| 2025-12-17 | 36.29 | 34.66 | ↓$1.63 (-4.49%) | 34.29 | 37.06 | 565.55K |
| 2025-12-16 | 36.40 | 35.43 | ↓$0.97 (-2.66%) | 35.17 | 37.03 | 440.67K |
| 2025-12-15 | 36.85 | 36.50 | ↓$0.35 (-0.95%) | 35.75 | 37.28 | 633K |
| 2025-12-12 | 38.02 | 36.12 | ↓$1.90 (-5.00%) | 35.11 | 38.02 | 531.28K |
| 2025-12-11 | 37.55 | 38.23 | ↑$0.68 (1.81%) | 36.48 | 38.64 | 693.36K |
| 2025-12-10 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 36.95 | 38.53 | 624.99K |
| 2025-12-09 | 36.95 | 37.90 | ↑$0.95 (2.57%) | 36.50 | 38.39 | 591.06K |
| 2025-12-08 | 36.50 | 36.95 | ↑$0.45 (1.23%) | 35.81 | 37.03 | 487.90K |
| 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 |
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