nLIGHT Inc (LASR) Historical Stock Data

12.22 ↑0.03 (0.25%)

As of January 27, 2023, 1:26pm EST.

Historical Data

In the past 30 trading days, LASR is up 0.64% a day on average. There have been 19 days where nLIGHT Inc closed green and 11 days where LASR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	12.30	12.19	↓$0.11 (-0.89%)	11.98	12.55	200.66K
2023-01-25	11.92	12.27	↑$0.35 (2.94%)	11.58	12.28	156.50K
2023-01-24	12.59	12.10	↓$0.49 (-3.89%)	11.99	12.72	212.39K
2023-01-23	12.07	12.66	↑$0.59 (4.89%)	12.00	12.73	291.17K
2023-01-20	11.70	12.02	↑$0.32 (2.74%)	11.33	12.02	214.33K
2023-01-19	11.49	11.59	↑$0.10 (0.87%)	11.36	11.63	167.20K
2023-01-18	11.98	11.60	↓$0.38 (-3.17%)	11.50	12.31	252.54K
2023-01-17	12.00	11.78	↓$0.22 (-1.83%)	11.77	12.18	210.52K
2023-01-13	11.83	11.98	↑$0.15 (1.27%)	11.78	12.10	221.23K
2023-01-12	11.80	11.96	↑$0.16 (1.36%)	11.53	12.03	291.14K
2023-01-11	12.15	11.79	↓$0.36 (-2.96%)	11.69	12.24	233.28K
2023-01-10	11.88	12.13	↑$0.25 (2.10%)	11.26	12.19	131.07K
2023-01-09	11.42	11.84	↑$0.42 (3.68%)	11.10	12.37	227.84K
2023-01-06	10.86	11.39	↑$0.53 (4.88%)	10.86	11.40	173K
2023-01-05	10.78	10.88	↑$0.10 (0.93%)	10.64	11.02	186.83K
2023-01-04	10.62	10.82	↑$0.20 (1.88%)	10.51	10.88	211.70K
2023-01-03	10.34	10.47	↑$0.13 (1.26%)	10.09	10.63	205.11K
2022-12-30	9.77	10.14	↑$0.37 (3.79%)	9.77	10.22	140K
2022-12-29	9.52	9.92	↑$0.40 (4.20%)	9.47	9.93	160.25K
2022-12-28	9.52	9.41	↓$0.11 (-1.16%)	9.36	9.67	295.30K
2022-12-27	9.78	9.54	↓$0.24 (-2.45%)	9.47	9.78	120.02K
2022-12-23	9.86	9.80	↓$0.06 (-0.61%)	9.68	10.03	253.91K
2022-12-22	9.59	9.99	↑$0.40 (4.17%)	9.46	10.11	375.62K
2022-12-21	9.77	9.73	↓$0.04 (-0.41%)	9.62	9.94	125.17K
2022-12-20	9.57	9.71	↑$0.14 (1.46%)	9.52	10.08	128.79K
2022-12-19	9.72	9.61	↓$0.11 (-1.13%)	9.60	10.02	202.84K
2022-12-16	9.68	9.78	↑$0.10 (1.03%)	9.59	9.90	495.14K
2022-12-15	10.87	9.87	↓$1.00 (-9.20%)	9.54	11.05	679.85K
2022-12-14	11.04	11.35	↑$0.31 (2.81%)	11.04	11.70	347.22K
2022-12-13	11.06	11.15	↑$0.09 (0.81%)	10.65	11.19	213.86K