5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-15.75%
3 MONTH PERFORMANCE
-34.79%
6 MONTH PERFORMANCE
-36.45%
YEAR-TO-DATE PERFORMANCE
-33.17%
1 YEAR PERFORMANCE
-43.15%
nLIGHT, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/03/2025 | $7.53 | $7.01 (-6.91%) | $7.60 | $7.01 | 379,938 | $340.38 M |
04/02/2025 | $7.68 | $8.08 (5.21%) | $8.18 | $7.66 | 331,814 | $392.34 M |
04/01/2025 | $7.71 | $7.83 (1.56%) | $8.04 | $7.68 | 407,738 | $380.20 M |
03/31/2025 | $7.75 | $7.77 (0.26%) | $7.96 | $7.59 | 437,936 | $377.29 M |
03/28/2025 | $8.21 | $7.95 (-3.17%) | $8.29 | $7.84 | 369,741 | $386.03 M |
03/27/2025 | $8.42 | $8.27 (-1.78%) | $8.49 | $8.24 | 243,800 | $401.57 M |
03/26/2025 | $8.70 | $8.45 (-2.87%) | $8.84 | $8.27 | 208,209 | $410.31 M |
03/25/2025 | $8.78 | $8.72 (-0.68%) | $8.82 | $8.45 | 286,700 | $423.42 M |
03/24/2025 | $8.75 | $8.81 (0.69%) | $8.90 | $8.67 | 299,849 | $427.79 M |
03/21/2025 | $8.69 | $8.56 (-1.5%) | $8.70 | $8.34 | 461,036 | $415.65 M |
03/20/2025 | $8.79 | $8.83 (0.46%) | $9.00 | $8.71 | 694,700 | $428.76 M |
03/19/2025 | $9.18 | $8.94 (-2.61%) | $9.30 | $8.90 | 672,022 | $434.10 M |
03/18/2025 | $9.11 | $9.21 (1.1%) | $9.28 | $8.98 | 277,410 | $447.21 M |
03/17/2025 | $8.93 | $9.20 (3.02%) | $9.27 | $8.90 | 334,526 | $446.72 M |
03/14/2025 | $8.94 | $8.93 (-0.11%) | $9.04 | $8.81 | 267,400 | $433.61 M |
03/13/2025 | $8.90 | $8.81 (-1.01%) | $8.97 | $8.57 | 505,512 | $427.79 M |
03/12/2025 | $9.02 | $8.91 (-1.22%) | $9.02 | $8.62 | 452,025 | $432.64 M |
03/11/2025 | $9.12 | $8.89 (-2.52%) | $9.12 | $8.44 | 617,814 | $431.67 M |
03/10/2025 | $9.07 | $9.07 (0%) | $9.19 | $8.71 | 508,920 | $440.41 M |
03/07/2025 | $9.02 | $9.27 (2.77%) | $9.31 | $8.86 | 387,715 | $450.12 M |
03/06/2025 | $8.92 | $8.99 (0.78%) | $9.16 | $8.75 | 452,000 | $436.53 M |
03/05/2025 | $8.38 | $9.06 (8.11%) | $9.09 | $8.29 | 429,237 | $439.93 M |
03/04/2025 | $8.18 | $8.32 (1.71%) | $8.52 | $7.94 | 953,331 | $403.99 M |
03/03/2025 | $9.21 | $8.30 (-9.88%) | $9.33 | $8.26 | 781,140 | $403.02 M |
02/28/2025 | $9.39 | $9.17 (-2.34%) | $9.74 | $9.05 | 760,900 | $445.27 M |
02/27/2025 | $9.85 | $9.08 (-7.82%) | $9.89 | $9.04 | 455,746 | $440.90 M |
02/26/2025 | $9.82 | $9.83 (0.1%) | $9.95 | $9.61 | 298,434 | $477.32 M |
02/25/2025 | $9.91 | $9.76 (-1.51%) | $9.91 | $9.65 | 373,418 | $473.92 M |
02/24/2025 | $10.10 | $9.89 (-2.08%) | $10.11 | $9.79 | 272,400 | $480.23 M |
02/21/2025 | $10.71 | $10.03 (-6.35%) | $10.71 | $9.86 | 240,725 | $482.77 M |
02/20/2025 | $10.69 | $10.54 (-1.4%) | $11.09 | $10.37 | 240,028 | $507.32 M |
02/19/2025 | $10.34 | $10.72 (3.68%) | $10.77 | $10.27 | 273,800 | $515.99 M |
02/18/2025 | $10.00 | $10.34 (3.4%) | $10.38 | $9.77 | 318,126 | $497.70 M |
02/14/2025 | $10.44 | $9.99 (-4.31%) | $10.44 | $9.77 | 378,427 | $480.85 M |
02/13/2025 | $10.86 | $10.37 (-4.51%) | $10.86 | $10.32 | 195,612 | $499.14 M |
02/12/2025 | $10.73 | $10.76 (0.28%) | $10.92 | $10.64 | 187,400 | $517.91 M |
02/11/2025 | $10.90 | $10.97 (0.64%) | $11.12 | $10.79 | 208,331 | $528.02 M |
02/10/2025 | $10.83 | $11.05 (2.03%) | $11.23 | $10.74 | 379,200 | $531.87 M |
02/07/2025 | $11.25 | $10.83 (-3.73%) | $11.38 | $10.83 | 359,000 | $521.28 M |
02/06/2025 | $11.29 | $11.25 (-0.35%) | $11.40 | $11.12 | 242,300 | $541.50 M |
02/05/2025 | $11.03 | $11.22 (1.72%) | $11.24 | $10.77 | 217,941 | $540.05 M |
02/04/2025 | $11.00 | $10.99 (-0.09%) | $11.09 | $10.87 | 198,400 | $528.98 M |
02/03/2025 | $11.22 | $10.97 (-2.23%) | $11.22 | $10.65 | 251,400 | $528.02 M |
01/31/2025 | $11.40 | $11.17 (-2.02%) | $11.64 | $11.01 | 317,448 | $537.65 M |
01/30/2025 | $11.23 | $11.38 (1.34%) | $11.53 | $11.08 | 280,328 | $547.75 M |
01/29/2025 | $11.13 | $11.08 (-0.45%) | $11.33 | $10.99 | 340,941 | $533.31 M |
01/28/2025 | $11.34 | $11.08 (-2.29%) | $11.52 | $10.78 | 573,066 | $533.31 M |
01/27/2025 | $11.70 | $11.25 (-3.85%) | $11.81 | $10.59 | 589,216 | $541.50 M |
01/24/2025 | $12.05 | $11.85 (-1.66%) | $12.16 | $11.69 | 566,861 | $570.38 M |
01/23/2025 | $11.46 | $12.05 (5.15%) | $12.11 | $11.33 | 524,909 | $580.00 M |
01/22/2025 | $11.59 | $11.57 (-0.17%) | $11.89 | $11.39 | 414,058 | $556.90 M |
01/21/2025 | $11.25 | $11.47 (1.96%) | $11.88 | $11.01 | 417,040 | $552.09 M |
01/17/2025 | $10.65 | $11.10 (4.23%) | $11.22 | $10.53 | 627,125 | $534.28 M |
01/16/2025 | $9.96 | $10.46 (5.02%) | $10.57 | $9.78 | 783,843 | $503.47 M |
01/15/2025 | $10.23 | $9.88 (-3.42%) | $11.18 | $9.15 | 1.29 M | $475.55 M |
01/14/2025 | $11.11 | $11.09 (-0.18%) | $11.30 | $10.93 | 180,833 | $533.79 M |
01/13/2025 | $10.88 | $10.98 (0.92%) | $11.04 | $10.69 | 172,818 | $528.50 M |
01/10/2025 | $11.05 | $11.14 (0.81%) | $11.21 | $10.70 | 324,319 | $536.20 M |
01/08/2025 | $11.17 | $11.32 (1.34%) | $11.36 | $10.75 | 405,200 | $544.87 M |
01/07/2025 | $11.46 | $11.34 (-1.05%) | $11.83 | $11.16 | 291,674 | $545.83 M |
01/06/2025 | $11.20 | $11.36 (1.43%) | $11.51 | $10.94 | 430,955 | $546.79 M |