5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+77.95%
3 MONTH PERFORMANCE
+26.83%
6 MONTH PERFORMANCE
+23.49%
YEAR-TO-DATE PERFORMANCE
+20.78%
1 YEAR PERFORMANCE
-3.43%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $12.77 | $12.67 (-0.78%) | $12.78 | $12.48 | 449.08 K | $622.01 M |
| 05/15/2025 | $12.70 | $12.77 (0.55%) | $12.83 | $12.35 | 511.60 K | $626.92 M |
| 05/14/2025 | $12.90 | $12.84 (-0.47%) | $13.06 | $12.33 | 843.36 K | $630.35 M |
| 05/13/2025 | $12.50 | $13.26 (6.08%) | $13.38 | $12.34 | 776.20 K | $650.97 M |
| 05/12/2025 | $12.50 | $12.48 (-0.16%) | $12.63 | $12.08 | 694.00 K | $612.68 M |
| 05/09/2025 | $11.45 | $11.67 (1.92%) | $11.75 | $10.55 | 1.46 M | $572.92 M |
| 05/08/2025 | $8.33 | $8.61 (3.36%) | $8.65 | $8.23 | 332.12 K | $422.69 M |
| 05/07/2025 | $8.15 | $8.19 (0.49%) | $8.22 | $7.95 | 276.30 K | $397.68 M |
| 05/06/2025 | $8.16 | $8.05 (-1.35%) | $8.20 | $7.88 | 254.54 K | $390.88 M |
| 05/05/2025 | $8.30 | $8.35 (0.6%) | $8.55 | $8.23 | 266.30 K | $405.45 M |
| 05/02/2025 | $8.12 | $8.47 (4.31%) | $8.60 | $8.12 | 329.01 K | $411.28 M |
| 05/01/2025 | $7.80 | $7.96 (2.05%) | $8.09 | $7.63 | 232.75 K | $386.51 M |
| 04/30/2025 | $7.65 | $7.71 (0.78%) | $7.80 | $7.47 | 209.80 K | $374.37 M |
| 04/29/2025 | $7.76 | $7.86 (1.29%) | $7.91 | $7.71 | 169.50 K | $381.66 M |
| 04/28/2025 | $7.80 | $7.81 (0.13%) | $7.88 | $7.57 | 227.00 K | $379.23 M |
| 04/25/2025 | $7.64 | $7.82 (2.36%) | $7.84 | $7.57 | 244.30 K | $379.72 M |
| 04/24/2025 | $7.41 | $7.75 (4.59%) | $7.78 | $7.41 | 270.52 K | $376.32 M |
| 04/23/2025 | $7.49 | $7.34 (-2%) | $7.74 | $7.33 | 211.50 K | $356.41 M |
| 04/22/2025 | $7.20 | $7.18 (-0.28%) | $7.33 | $7.08 | 209.80 K | $348.64 M |
| 04/21/2025 | $7.08 | $7.07 (-0.14%) | $7.21 | $6.94 | 290.10 K | $343.30 M |
| 04/17/2025 | $7.12 | $7.20 (1.12%) | $7.32 | $6.93 | 313.83 K | $349.61 M |
| 04/16/2025 | $7.09 | $7.12 (0.42%) | $7.21 | $6.91 | 283.08 K | $345.73 M |
| 04/15/2025 | $7.29 | $7.25 (-0.55%) | $7.43 | $7.14 | 295.15 K | $352.04 M |
| 04/14/2025 | $7.55 | $7.33 (-2.91%) | $7.58 | $7.18 | 300.13 K | $355.92 M |
| 04/11/2025 | $7.11 | $7.33 (3.09%) | $7.41 | $6.92 | 279.40 K | $355.92 M |
| 04/10/2025 | $7.28 | $7.02 (-3.57%) | $7.45 | $6.86 | 373.30 K | $340.87 M |
| 04/09/2025 | $6.43 | $7.63 (18.66%) | $7.79 | $6.36 | 467.70 K | $370.49 M |
| 04/08/2025 | $7.24 | $6.44 (-11.05%) | $7.24 | $6.31 | 389.44 K | $312.71 M |
| 04/07/2025 | $6.35 | $6.90 (8.66%) | $7.09 | $6.23 | 426.70 K | $335.04 M |
| 04/04/2025 | $6.70 | $6.64 (-0.9%) | $6.72 | $6.20 | 588.12 K | $322.42 M |
| 04/03/2025 | $7.53 | $7.01 (-6.91%) | $7.60 | $7.01 | 379.94 K | $340.38 M |
| 04/02/2025 | $7.68 | $8.08 (5.21%) | $8.18 | $7.66 | 331.81 K | $392.34 M |
| 04/01/2025 | $7.71 | $7.83 (1.56%) | $8.04 | $7.68 | 407.74 K | $380.20 M |
| 03/31/2025 | $7.75 | $7.77 (0.26%) | $7.96 | $7.59 | 437.94 K | $377.29 M |
| 03/28/2025 | $8.21 | $7.95 (-3.17%) | $8.29 | $7.84 | 369.74 K | $386.03 M |
| 03/27/2025 | $8.42 | $8.27 (-1.78%) | $8.49 | $8.24 | 243.80 K | $401.57 M |
| 03/26/2025 | $8.70 | $8.45 (-2.87%) | $8.84 | $8.27 | 208.21 K | $410.31 M |
| 03/25/2025 | $8.78 | $8.72 (-0.68%) | $8.82 | $8.45 | 286.70 K | $423.42 M |
| 03/24/2025 | $8.75 | $8.81 (0.69%) | $8.90 | $8.67 | 299.85 K | $427.79 M |
| 03/21/2025 | $8.69 | $8.56 (-1.5%) | $8.70 | $8.34 | 461.04 K | $415.65 M |
| 03/20/2025 | $8.79 | $8.83 (0.46%) | $9.00 | $8.71 | 694.70 K | $428.76 M |
| 03/19/2025 | $9.18 | $8.94 (-2.61%) | $9.30 | $8.90 | 672.02 K | $434.10 M |
| 03/18/2025 | $9.11 | $9.21 (1.1%) | $9.28 | $8.98 | 277.41 K | $447.21 M |
| 03/17/2025 | $8.93 | $9.20 (3.02%) | $9.27 | $8.90 | 334.53 K | $446.72 M |
| 03/14/2025 | $8.94 | $8.93 (-0.11%) | $9.04 | $8.81 | 267.40 K | $433.61 M |
| 03/13/2025 | $8.90 | $8.81 (-1.01%) | $8.97 | $8.57 | 505.51 K | $427.79 M |
| 03/12/2025 | $9.02 | $8.91 (-1.22%) | $9.02 | $8.62 | 452.03 K | $432.64 M |
| 03/11/2025 | $9.12 | $8.89 (-2.52%) | $9.12 | $8.44 | 617.81 K | $431.67 M |
| 03/10/2025 | $9.07 | $9.07 (0%) | $9.19 | $8.71 | 508.92 K | $440.41 M |
| 03/07/2025 | $9.02 | $9.27 (2.77%) | $9.31 | $8.86 | 387.72 K | $450.12 M |
| 03/06/2025 | $8.92 | $8.99 (0.78%) | $9.16 | $8.75 | 452.00 K | $436.53 M |
| 03/05/2025 | $8.38 | $9.06 (8.11%) | $9.09 | $8.29 | 429.24 K | $439.93 M |
| 03/04/2025 | $8.18 | $8.32 (1.71%) | $8.52 | $7.94 | 953.33 K | $403.99 M |
| 03/03/2025 | $9.21 | $8.30 (-9.88%) | $9.33 | $8.26 | 781.14 K | $403.02 M |
| 02/28/2025 | $9.39 | $9.17 (-2.34%) | $9.74 | $9.05 | 760.90 K | $445.27 M |
| 02/27/2025 | $9.85 | $9.08 (-7.82%) | $9.89 | $9.04 | 455.75 K | $440.90 M |
| 02/26/2025 | $9.82 | $9.83 (0.1%) | $9.95 | $9.61 | 298.43 K | $477.32 M |
| 02/25/2025 | $9.91 | $9.76 (-1.51%) | $9.91 | $9.65 | 373.42 K | $473.92 M |
| 02/24/2025 | $10.10 | $9.89 (-2.08%) | $10.11 | $9.79 | 272.40 K | $480.23 M |
| 02/21/2025 | $10.71 | $10.03 (-6.35%) | $10.71 | $9.86 | 240.73 K | $482.77 M |
| 02/20/2025 | $10.69 | $10.54 (-1.4%) | $11.09 | $10.37 | 240.03 K | $507.32 M |
| 02/19/2025 | $10.34 | $10.72 (3.68%) | $10.77 | $10.27 | 273.80 K | $515.99 M |
| 02/18/2025 | $10.00 | $10.34 (3.4%) | $10.38 | $9.77 | 318.13 K | $497.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
