nLIGHT, Inc.LASRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.13 | $49.27 | $45.13 | $48.08 | 966,376 |
| 1/30/2026 | $46.01 | $48.66 | $44.80 | $45.61 | 944,020 |
| 1/29/2026 | $46.18 | $48.29 | $45.06 | $47.11 | 1.07M |
| 1/28/2026 | $45.00 | $46.63 | $43.84 | $45.98 | 878,600 |
| 1/27/2026 | $44.27 | $45.69 | $43.66 | $44.93 | 513,426 |
| 1/26/2026 | $43.75 | $44.97 | $42.61 | $43.58 | 920,957 |
| 1/23/2026 | $47.52 | $47.80 | $43.75 | $43.93 | 1.27M |
| 1/22/2026 | $47.47 | $48.31 | $45.90 | $48.00 | 1.07M |
| 1/21/2026 | $46.29 | $46.30 | $43.72 | $45.94 | 1.02M |
| 1/20/2026 | $43.87 | $47.50 | $43.65 | $45.25 | 1.09M |
| 1/16/2026 | $44.08 | $44.90 | $42.94 | $43.94 | 629,579 |
| 1/15/2026 | $43.47 | $45.56 | $43.47 | $43.83 | 735,400 |
| 1/14/2026 | $42.30 | $43.43 | $40.92 | $43.17 | 1.07M |
| 1/13/2026 | $44.83 | $46.64 | $41.65 | $42.72 | 1.31M |
| 1/12/2026 | $39.79 | $41.80 | $39.70 | $41.57 | 552,000 |
| 1/9/2026 | $40.04 | $41.52 | $39.24 | $40.02 | 650,185 |
| 1/8/2026 | $37.55 | $40.17 | $37.10 | $40.03 | 1.00M |
| 1/7/2026 | $37.55 | $38.00 | $36.72 | $37.55 | 480,685 |
| 1/6/2026 | $38.19 | $38.54 | $36.27 | $37.70 | 836,226 |
| 1/5/2026 | $39.26 | $39.62 | $36.68 | $38.09 | 708,200 |
| 1/2/2026 | $38.49 | $39.40 | $37.52 | $38.37 | 536,637 |
| 12/31/2025 | $38.56 | $38.94 | $37.47 | $37.51 | 408,227 |
| 12/30/2025 | $39.07 | $39.66 | $38.40 | $38.55 | 652,100 |
| 12/29/2025 | $38.65 | $39.32 | $38.20 | $39.01 | 484,400 |
| 12/26/2025 | $39.08 | $39.31 | $38.45 | $39.20 | 266,600 |
| 12/24/2025 | $39.44 | $39.99 | $38.55 | $39.32 | 336,309 |
| 12/23/2025 | $38.15 | $39.50 | $38.11 | $39.45 | 436,787 |
| 12/22/2025 | $38.73 | $38.99 | $37.68 | $38.24 | 581,657 |
| 12/19/2025 | $36.28 | $37.78 | $35.89 | $37.71 | 1.06M |
| 12/18/2025 | $35.85 | $36.33 | $34.99 | $35.95 | 521,700 |
| 12/17/2025 | $36.29 | $37.06 | $34.28 | $34.66 | 565,546 |
| 12/16/2025 | $36.40 | $37.03 | $35.17 | $35.43 | 440,700 |
| 12/15/2025 | $36.85 | $37.28 | $35.75 | $36.50 | 633,001 |
| 12/12/2025 | $38.02 | $38.02 | $35.11 | $36.12 | 531,332 |
| 12/11/2025 | $37.55 | $38.64 | $36.48 | $38.23 | 693,400 |
| 12/10/2025 | $37.80 | $38.53 | $36.95 | $37.80 | 625,005 |
| 12/9/2025 | $36.95 | $38.39 | $36.50 | $37.90 | 591,100 |
| 12/8/2025 | $36.50 | $37.03 | $35.81 | $36.95 | 488,200 |
| 12/5/2025 | $36.44 | $36.49 | $35.56 | $36.44 | 450,786 |
| 12/4/2025 | $33.92 | $36.48 | $33.78 | $36.34 | 761,069 |
| 12/3/2025 | $33.77 | $34.45 | $32.63 | $34.12 | 504,400 |
| 12/2/2025 | $33.95 | $34.45 | $33.18 | $33.64 | 655,203 |
| 12/1/2025 | $33.56 | $34.05 | $31.91 | $33.05 | 901,278 |
| 11/28/2025 | $35.08 | $35.30 | $34.38 | $35.23 | 374,042 |
| 11/26/2025 | $33.43 | $35.10 | $33.10 | $34.71 | 767,810 |
| 11/25/2025 | $32.03 | $33.45 | $31.31 | $33.25 | 576,000 |
| 11/24/2025 | $30.52 | $32.48 | $30.02 | $32.29 | 742,004 |
| 11/21/2025 | $28.71 | $30.79 | $28.09 | $30.33 | 857,611 |
| 11/20/2025 | $30.99 | $31.31 | $28.40 | $28.66 | 964,400 |
| 11/19/2025 | $28.60 | $30.58 | $28.60 | $29.61 | 871,200 |
| 11/18/2025 | $28.98 | $29.73 | $28.16 | $28.60 | 764,921 |
| 11/17/2025 | $29.97 | $30.94 | $29.06 | $29.48 | 697,800 |
| 11/14/2025 | $28.72 | $31.13 | $28.05 | $30.50 | 1.14M |
| 11/13/2025 | $32.61 | $33.09 | $30.01 | $30.35 | 1.06M |
| 11/12/2025 | $34.93 | $35.50 | $32.70 | $33.26 | 803,805 |
| 11/11/2025 | $36.00 | $36.30 | $34.58 | $34.78 | 801,470 |
| 11/10/2025 | $35.82 | $38.62 | $35.35 | $36.47 | 1.69M |
| 11/7/2025 | $34.77 | $36.59 | $32.28 | $34.16 | 2.39M |
| 11/6/2025 | $31.60 | $32.02 | $29.72 | $29.79 | 1.06M |
| 11/5/2025 | $30.74 | $31.82 | $30.74 | $31.50 | 571,800 |