-
5 DAY PERFORMANCE
+9.20% -
1 MONTH PERFORMANCE
+7.05% -
3 MONTH PERFORMANCE
-2.48% -
6 MONTH PERFORMANCE
-12.65% -
YEAR-TO-DATE PERFORMANCE
-15.63% -
1 YEAR PERFORMANCE
-0.52%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.12 | $11.39 (2.43%) | $11.44 | $11.12 | 299,560 | $548.23 M |
| 11/21/2024 | $10.88 | $11.11 (2.11%) | $11.13 | $10.83 | 179,400 | $534.76 M |
| 11/20/2024 | $10.87 | $10.85 (-0.18%) | $10.87 | $10.58 | 218,993 | $522.24 M |
| 11/19/2024 | $10.15 | $10.87 (7.09%) | $11.03 | $10.04 | 537,448 | $523.21 M |
| 11/18/2024 | $10.29 | $10.43 (1.36%) | $10.49 | $10.18 | 361,436 | $502.03 M |
| 11/15/2024 | $10.62 | $10.26 (-3.39%) | $10.62 | $10.15 | 479,300 | $493.84 M |
| 11/14/2024 | $10.75 | $10.49 (-2.42%) | $10.75 | $10.43 | 453,620 | $504.92 M |
| 11/13/2024 | $11.17 | $10.71 (-4.12%) | $11.17 | $10.69 | 353,127 | $515.50 M |
| 11/12/2024 | $10.80 | $11.12 (2.96%) | $11.33 | $10.67 | 889,000 | $530.19 M |
| 11/11/2024 | $11.91 | $10.90 (-8.48%) | $11.91 | $10.75 | 796,660 | $519.70 M |
| 11/08/2024 | $11.00 | $11.23 (2.09%) | $12.58 | $11.00 | 1.45 M | $535.44 M |
| 11/07/2024 | $14.03 | $14.68 (4.63%) | $14.73 | $13.94 | 602,900 | $699.93 M |
| 11/06/2024 | $13.42 | $14.06 (4.77%) | $14.16 | $13.37 | 522,900 | $670.37 M |
| 11/05/2024 | $12.43 | $12.44 (0.08%) | $12.76 | $12.39 | 282,110 | $593.13 M |
| 11/04/2024 | $12.20 | $12.58 (3.11%) | $12.67 | $12.13 | 255,116 | $599.80 M |
| 11/01/2024 | $12.57 | $12.26 (-2.47%) | $12.67 | $12.19 | 424,700 | $584.29 M |
| 10/31/2024 | $12.95 | $12.48 (-3.63%) | $13.02 | $12.30 | 523,500 | $594.77 M |
| 10/30/2024 | $12.91 | $12.91 (0%) | $13.38 | $12.89 | 409,724 | $615.26 M |
| 10/29/2024 | $13.12 | $13.05 (-0.53%) | $13.47 | $12.96 | 440,000 | $621.94 M |
| 10/28/2024 | $10.64 | $13.23 (24.34%) | $13.56 | $10.62 | 1.70 M | $630.52 M |
| 10/25/2024 | $10.40 | $10.33 (-0.67%) | $10.59 | $10.33 | 138,900 | $492.31 M |
| 10/24/2024 | $10.72 | $10.30 (-3.92%) | $10.78 | $10.30 | 157,937 | $490.88 M |
| 10/23/2024 | $10.72 | $10.64 (-0.75%) | $10.87 | $10.50 | 207,038 | $507.08 M |
| 10/22/2024 | $11.01 | $10.78 (-2.09%) | $11.06 | $10.77 | 153,600 | $513.75 M |
| 10/21/2024 | $10.96 | $11.10 (1.28%) | $11.16 | $10.88 | 174,400 | $529.00 M |
| 10/18/2024 | $11.27 | $11.02 (-2.22%) | $11.34 | $10.95 | 183,300 | $525.19 M |
| 10/17/2024 | $11.27 | $11.23 (-0.35%) | $11.36 | $11.00 | 261,403 | $535.20 M |
| 10/16/2024 | $11.44 | $11.25 (-1.66%) | $11.49 | $11.17 | 144,649 | $536.15 M |
| 10/15/2024 | $11.40 | $11.30 (-0.88%) | $11.56 | $11.27 | 229,000 | $538.54 M |
| 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 |