-
5 DAY PERFORMANCE
+4.52% -
1 MONTH PERFORMANCE
+3.85% -
3 MONTH PERFORMANCE
-8.04% -
6 MONTH PERFORMANCE
-0.35% -
YEAR-TO-DATE PERFORMANCE
-16.15% -
1 YEAR PERFORMANCE
+22.11%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $11.40 | $11.32 (-0.7%) | $11.53 | $11.28 | 17,418 | |
| 10/14/2024 | $11.50 | $11.45 (-0.43%) | $11.56 | $11.31 | 147,602 | $545.68 M |
| 10/11/2024 | $10.77 | $11.44 (6.22%) | $11.53 | $10.75 | 380,100 | $545.21 M |
| 10/10/2024 | $10.88 | $10.83 (-0.46%) | $11.00 | $10.80 | 213,600 | $516.14 M |
| 10/09/2024 | $11.12 | $11.04 (-0.72%) | $11.26 | $11.01 | 162,400 | $526.14 M |
| 10/08/2024 | $11.07 | $11.14 (0.63%) | $11.31 | $10.97 | 284,100 | $530.91 M |
| 10/07/2024 | $11.01 | $11.06 (0.45%) | $11.15 | $10.94 | 312,434 | $527.10 M |
| 10/04/2024 | $10.95 | $11.03 (0.73%) | $11.10 | $10.82 | 287,800 | $525.67 M |
| 10/03/2024 | $10.74 | $10.76 (0.19%) | $11.18 | $10.65 | 351,600 | $512.80 M |
| 10/02/2024 | $10.30 | $10.51 (2.04%) | $10.53 | $10.25 | 208,849 | $500.89 M |
| 10/01/2024 | $10.65 | $10.33 (-3%) | $10.66 | $10.26 | 313,242 | $492.31 M |
| 09/30/2024 | $10.77 | $10.69 (-0.74%) | $11.01 | $10.58 | 234,164 | $509.46 M |
| 09/27/2024 | $10.81 | $10.83 (0.19%) | $10.96 | $10.70 | 300,123 | $516.14 M |
| 09/26/2024 | $10.59 | $10.70 (1.04%) | $10.80 | $10.40 | 508,876 | $509.94 M |
| 09/25/2024 | $10.54 | $10.41 (-1.23%) | $10.61 | $10.34 | 354,610 | $496.12 M |
| 09/24/2024 | $10.51 | $10.53 (0.19%) | $10.76 | $10.43 | 824,709 | $501.84 M |
| 09/23/2024 | $10.73 | $10.42 (-2.89%) | $10.82 | $10.41 | 440,600 | $496.60 M |
| 09/20/2024 | $10.88 | $10.66 (-2.02%) | $10.88 | $10.65 | 676,500 | $508.03 M |
| 09/19/2024 | $10.95 | $10.86 (-0.82%) | $11.05 | $10.64 | 633,500 | $517.57 M |
| 09/18/2024 | $10.65 | $10.59 (-0.56%) | $10.90 | $10.49 | 398,819 | $504.70 M |
| 09/17/2024 | $10.72 | $10.65 (-0.65%) | $10.85 | $10.56 | 332,700 | $507.56 M |
| 09/16/2024 | $10.87 | $10.69 (-1.66%) | $10.90 | $10.52 | 312,400 | $509.46 M |
| 09/13/2024 | $10.77 | $10.90 (1.21%) | $10.96 | $10.70 | 213,113 | $519.47 M |
| 09/12/2024 | $10.73 | $10.66 (-0.65%) | $10.75 | $10.48 | 173,645 | $508.03 M |
| 09/11/2024 | $10.51 | $10.64 (1.24%) | $10.69 | $10.40 | 222,000 | $507.08 M |
| 09/10/2024 | $10.48 | $10.53 (0.48%) | $10.56 | $10.42 | 214,210 | $501.84 M |
| 09/09/2024 | $10.52 | $10.48 (-0.38%) | $10.59 | $10.34 | 205,206 | $499.46 M |
| 09/06/2024 | $10.91 | $10.50 (-3.76%) | $11.03 | $10.45 | 318,843 | $500.41 M |
| 09/05/2024 | $11.18 | $10.99 (-1.7%) | $11.23 | $10.95 | 185,938 | $523.76 M |
| 09/04/2024 | $11.03 | $11.16 (1.18%) | $11.26 | $10.96 | 243,800 | $531.86 M |
| 09/03/2024 | $11.82 | $11.11 (-6.01%) | $11.82 | $11.03 | 253,902 | $529.48 M |
| 08/30/2024 | $11.95 | $11.94 (-0.08%) | $12.06 | $11.78 | 186,135 | $569.04 M |
| 08/29/2024 | $11.81 | $11.89 (0.68%) | $12.14 | $11.71 | 137,800 | $566.65 M |
| 08/28/2024 | $11.54 | $11.68 (1.21%) | $11.69 | $11.35 | 139,000 | $556.65 M |
| 08/27/2024 | $11.54 | $11.60 (0.52%) | $11.65 | $11.34 | 168,833 | $552.83 M |
| 08/26/2024 | $11.76 | $11.68 (-0.68%) | $11.78 | $11.60 | 148,155 | $556.65 M |
| 08/23/2024 | $11.60 | $11.68 (0.69%) | $11.94 | $11.58 | 269,132 | $556.65 M |
| 08/22/2024 | $11.88 | $11.51 (-3.11%) | $11.94 | $11.49 | 285,300 | $548.54 M |
| 08/21/2024 | $11.66 | $11.89 (1.97%) | $12.02 | $11.66 | 159,952 | $566.65 M |
| 08/20/2024 | $11.71 | $11.67 (-0.34%) | $11.80 | $11.55 | 120,900 | $556.17 M |
| 08/19/2024 | $11.61 | $11.72 (0.95%) | $11.73 | $11.40 | 134,200 | $558.55 M |
| 08/16/2024 | $11.44 | $11.62 (1.57%) | $11.69 | $11.34 | 188,203 | $553.79 M |
| 08/15/2024 | $11.44 | $11.45 (0.09%) | $11.66 | $11.11 | 236,319 | $545.68 M |
| 08/14/2024 | $11.24 | $11.07 (-1.51%) | $11.29 | $10.99 | 160,129 | $527.57 M |
| 08/13/2024 | $10.79 | $11.17 (3.52%) | $11.17 | $10.70 | 172,212 | $532.34 M |
| 08/12/2024 | $10.63 | $10.70 (0.66%) | $10.89 | $10.55 | 178,900 | $509.94 M |
| 08/09/2024 | $10.86 | $10.63 (-2.12%) | $10.86 | $10.54 | 263,200 | $506.60 M |
| 08/08/2024 | $10.81 | $10.86 (0.46%) | $10.94 | $10.70 | 561,229 | $517.57 M |
| 08/07/2024 | $10.86 | $10.62 (-2.21%) | $10.91 | $10.52 | 248,116 | $506.13 M |
| 08/06/2024 | $10.68 | $10.60 (-0.75%) | $10.85 | $10.50 | 256,200 | $505.17 M |
| 08/05/2024 | $9.80 | $10.68 (8.98%) | $11.11 | $9.80 | 408,500 | $508.99 M |
| 08/02/2024 | $12.56 | $10.89 (-13.3%) | $12.71 | $10.84 | 524,400 | $519.00 M |
| 08/01/2024 | $11.97 | $11.22 (-6.27%) | $12.59 | $10.91 | 283,722 | $534.72 M |
| 07/31/2024 | $12.06 | $12.07 (0.08%) | $12.33 | $11.94 | 221,200 | $575.23 M |
| 07/30/2024 | $12.33 | $11.93 (-3.24%) | $12.47 | $11.78 | 159,900 | $568.56 M |
| 07/29/2024 | $12.36 | $12.22 (-1.13%) | $12.65 | $12.18 | 154,041 | $582.38 M |
| 07/26/2024 | $12.36 | $12.28 (-0.65%) | $12.39 | $12.17 | 196,026 | $580.13 M |
| 07/25/2024 | $12.07 | $12.08 (0.08%) | $12.35 | $11.88 | 207,624 | $570.68 M |
| 07/24/2024 | $12.59 | $12.08 (-4.05%) | $12.86 | $12.06 | 217,200 | $570.68 M |
| 07/23/2024 | $12.12 | $12.71 (4.87%) | $12.76 | $12.12 | 193,102 | $600.45 M |
| 07/22/2024 | $11.91 | $12.19 (2.35%) | $12.27 | $11.85 | 181,280 | $575.88 M |
| 07/19/2024 | $12.19 | $11.89 (-2.46%) | $12.19 | $11.82 | 176,709 | $561.71 M |
| 07/18/2024 | $12.87 | $12.17 (-5.44%) | $12.97 | $12.05 | 232,689 | $574.94 M |
| 07/17/2024 | $12.89 | $12.98 (0.7%) | $13.16 | $12.65 | 350,461 | $613.20 M |
| 07/16/2024 | $12.47 | $13.11 (5.13%) | $13.15 | $12.46 | 292,035 | $619.34 M |
| 07/15/2024 | $12.11 | $12.31 (1.65%) | $12.41 | $11.98 | 190,504 | $581.55 M |