NasdaqGS - Nasdaq Real Time Price USD

nLIGHT, Inc. (LASR)

17.63
+0.03
+(0.17%)
At close: June 9 at 4:00:01 PM EDT
18.00
+0.37
+(2.10%)
After hours: June 9 at 7:57:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202518.0618.0717.5217.6317.63863,400
Jun 6, 202518.0218.1517.2617.6017.601,018,500
Jun 5, 202517.3318.4917.3017.8217.821,167,400
Jun 4, 202516.4217.5716.2517.3017.301,087,900
Jun 3, 202515.5116.3715.3516.3616.361,052,100
Jun 2, 202515.2415.7615.0515.5915.59757,900
May 30, 202515.5115.5114.9115.1315.131,545,200
May 29, 202515.9316.2115.2615.5715.57764,200
May 28, 202515.1415.8615.0015.6315.63762,700
May 27, 202514.8315.7014.4515.4815.481,299,000
May 23, 202513.4614.8213.4514.4914.491,687,900
May 22, 202513.4214.3313.3814.2214.22719,400
May 21, 202513.5713.8013.2413.4513.45827,200
May 20, 202512.5814.0812.4513.8413.841,219,600
May 19, 202512.2212.6812.1712.6512.65373,500
May 16, 202512.7712.7812.4812.6712.67449,100
May 15, 202512.7012.8212.3512.7712.77511,600
May 14, 202512.9013.0612.3312.8412.84843,300
May 13, 202512.5013.3812.3413.2613.26776,200
May 12, 202512.5012.6312.0812.4812.48694,000
May 9, 202511.4511.7510.5511.6711.671,455,900
May 8, 20258.338.658.238.618.61331,700
May 7, 20258.158.227.958.198.19276,300
May 6, 20258.168.207.888.058.05254,500
May 5, 20258.308.558.238.358.35266,300
May 2, 20258.128.608.128.478.47329,000
May 1, 20257.808.097.637.967.96232,700
Apr 30, 20257.657.807.477.717.71209,800
Apr 29, 20257.767.917.717.867.86169,500
Apr 28, 20257.807.887.577.817.81227,000
Apr 25, 20257.647.847.577.827.82244,300
Apr 24, 20257.417.787.417.757.75270,500
Apr 23, 20257.497.747.337.347.34211,500
Apr 22, 20257.207.337.087.187.18209,500
Apr 21, 20257.087.206.947.077.07290,100
Apr 17, 20257.127.326.937.207.20313,800
Apr 16, 20257.097.216.917.127.12283,000
Apr 15, 20257.297.437.147.257.25295,100
Apr 14, 20257.557.587.187.337.33300,100
Apr 11, 20257.117.416.927.337.33279,400
Apr 10, 20257.287.456.867.027.02373,300
Apr 9, 20256.437.796.367.637.63467,700
Apr 8, 20257.247.246.316.446.44389,400
Apr 7, 20256.357.096.226.906.90426,700
Apr 4, 20256.706.726.206.646.64588,100
Apr 3, 20257.537.597.017.017.01379,900
Apr 2, 20257.688.187.668.088.08331,800
Apr 1, 20257.718.047.687.837.83407,700
Mar 31, 20257.757.967.597.777.77437,900
Mar 28, 20258.218.287.847.957.95369,700
Mar 27, 20258.428.498.248.278.27243,800
Mar 26, 20258.708.848.278.458.45208,200
Mar 25, 20258.788.828.458.728.72286,700
Mar 24, 20258.758.908.678.818.81299,800
Mar 21, 20258.698.708.348.568.56461,000
Mar 20, 20258.799.008.718.838.83694,700
Mar 19, 20259.189.308.908.948.94672,000
Mar 18, 20259.119.278.989.219.21277,400
Mar 17, 20258.939.278.909.209.20334,500
Mar 14, 20258.949.048.818.938.93267,400
Mar 13, 20258.908.978.578.818.81505,500
Mar 12, 20259.029.028.628.918.91452,000
Mar 11, 20259.129.128.448.898.89617,800
Mar 10, 20259.079.198.719.069.06508,900
Mar 7, 20259.029.318.869.279.27387,700
Mar 6, 20258.929.168.758.998.99452,000
Mar 5, 20258.389.098.289.069.06429,200
Mar 4, 20258.188.527.948.328.32953,300
Mar 3, 20259.219.338.268.308.30780,900
Feb 28, 20259.399.749.059.179.17760,900
Feb 27, 20259.859.899.049.089.08455,500
Feb 26, 20259.829.959.619.839.83298,400
Feb 25, 20259.919.919.659.769.76373,400
Feb 24, 202510.1010.119.799.899.89272,400
Feb 21, 202510.7110.719.8610.0310.03240,700
Feb 20, 202510.6911.0910.3710.5410.54240,000
Feb 19, 202510.3410.7710.2710.7210.72273,800
Feb 18, 202510.0010.389.7710.3410.34318,100
Feb 14, 202510.4410.449.779.999.99378,400
Feb 13, 202510.8610.8610.3210.3710.37195,600
Feb 12, 202510.7310.9210.6410.7610.76187,400
Feb 11, 202510.9011.1210.7810.9710.97208,200
Feb 10, 202510.8311.2310.7411.0511.05379,200
Feb 7, 202511.2511.3810.8310.8310.83359,000
Feb 6, 202511.2911.4011.1211.2511.25242,300
Feb 5, 202511.0311.2410.7711.2211.22217,900
Feb 4, 202511.0011.0910.8710.9910.99198,400
Feb 3, 202511.2211.2210.6510.9710.97251,400
Jan 31, 202511.4011.6411.0111.1711.17317,400
Jan 30, 202511.2311.5311.0811.3811.38280,300
Jan 29, 202511.1311.3310.9811.0811.08340,900
Jan 28, 202511.3411.5210.7811.0811.08573,000
Jan 27, 202511.7011.8110.5911.2411.24589,200
Jan 24, 202512.0512.1611.6911.8511.85566,700
Jan 23, 202511.4612.1111.3312.0512.05524,900
Jan 22, 202511.5911.8911.3911.5711.57413,700
Jan 21, 202511.2511.8811.0111.4711.47417,000
Jan 17, 202510.6511.2210.5311.1011.10627,100
Jan 16, 20259.9610.579.7810.4610.46783,800
Jan 15, 202510.2311.189.159.889.881,290,700
Jan 14, 202511.1111.3010.9311.0911.09180,700
Jan 13, 202510.8811.0310.6910.9810.98172,800
Jan 10, 202511.0511.2110.7011.1411.14324,300
Jan 8, 202511.1711.3610.7511.3211.32405,200
Jan 7, 202511.4611.8211.1611.3411.34291,600
Jan 6, 202511.2011.5110.9411.3611.36430,900
Jan 3, 202510.4610.7910.3110.7510.75184,100
Jan 2, 202510.6210.6410.0810.4010.40262,100
Dec 31, 202410.2210.5410.1310.4910.49596,200
Dec 30, 202410.2610.359.8010.1510.15727,400
Dec 27, 202410.1510.489.9510.4610.46591,400
Dec 26, 20249.9510.369.8810.2610.26245,600
Dec 24, 20249.9910.039.8410.0210.0295,700
Dec 23, 202410.0910.209.869.949.94257,900
Dec 20, 20249.6410.419.6410.0910.09877,700
Dec 19, 202410.2210.399.669.889.88599,500
Dec 18, 202411.0111.109.8910.1110.11556,500
Dec 17, 202411.1311.2910.7910.8810.88598,600
Dec 16, 202411.0011.5910.7911.3611.36557,500
Dec 13, 202411.2611.3310.7311.0111.01232,000
Dec 12, 202411.2511.3211.0911.2011.20210,800
Dec 11, 202411.2011.4911.0311.2811.28225,000
Dec 10, 202411.1411.1610.9111.0511.05239,400
Dec 9, 202410.9011.2910.9011.1311.13205,200
Dec 6, 202410.7411.0510.6311.0111.01290,900
Dec 5, 202411.2311.2310.6310.6610.66366,100
Dec 4, 202411.0511.2910.9211.2311.23290,700
Dec 3, 202410.8411.0310.6510.9410.94486,100
Dec 2, 202410.9211.0710.8911.0611.06231,000
Nov 29, 202410.8210.9310.7410.8610.8688,700
Nov 27, 202410.8511.2010.6210.7310.73203,000
Nov 26, 202411.0811.1510.7710.8510.85336,000
Nov 25, 202411.5311.6711.1311.1611.16349,600
Nov 22, 202411.1211.4411.1111.3911.39299,600
Nov 21, 202410.8811.1310.8311.1111.11179,400
Nov 20, 202410.8710.8710.5810.8510.85218,900
Nov 19, 202410.1511.0310.0410.8710.87537,300
Nov 18, 202410.2910.4910.1810.4310.43361,100
Nov 15, 202410.6210.6210.1510.2610.26479,300
Nov 14, 202410.7510.7510.4310.4910.49453,600
Nov 13, 202411.1711.1710.6910.7110.71353,100
Nov 12, 202410.8011.3310.6711.1211.12889,000
Nov 11, 202411.9111.9110.7510.9010.90796,600
Nov 8, 202411.0012.5811.0011.2311.231,451,100
Nov 7, 202414.0314.7313.9414.6814.68602,900
Nov 6, 202413.4214.1613.3714.0614.06522,900
Nov 5, 202412.4312.7612.3912.4412.44282,100
Nov 4, 202412.2012.6712.1312.5812.58255,100
Nov 1, 202412.5712.6712.1912.2612.26424,700
Oct 31, 202412.9513.0212.3012.4812.48523,500
Oct 30, 202412.9113.3812.8912.9112.91409,700
Oct 29, 202413.1213.4712.9613.0513.05440,000
Oct 28, 202410.6413.5610.6213.2313.231,703,800
Oct 25, 202410.4010.5910.3310.3310.33138,900
Oct 24, 202410.7210.7810.3010.3010.30157,900
Oct 23, 202410.7210.8610.5010.6410.64207,000
Oct 22, 202411.0111.0610.7710.7810.78153,600
Oct 21, 202410.9611.1610.8811.1011.10174,400
Oct 18, 202411.2711.3410.9511.0211.02183,300
Oct 17, 202411.2711.3611.0011.2311.23261,400
Oct 16, 202411.4411.4911.1711.2511.25144,600
Oct 15, 202411.4011.5611.2711.3011.30229,000
Oct 14, 202411.5011.5611.3111.4511.45147,600
Oct 11, 202410.7711.5310.7511.4411.44380,100
Oct 10, 202410.8811.0010.8010.8310.83213,600
Oct 9, 202411.1211.2611.0111.0411.04162,400
Oct 8, 202411.0711.3110.9711.1411.14284,100
Oct 7, 202411.0111.1510.9411.0611.06312,400
Oct 4, 202410.9511.1010.8211.0311.03287,800
Oct 3, 202410.7411.1810.6510.7610.76351,600
Oct 2, 202410.3010.5310.2510.5110.51208,800
Oct 1, 202410.6510.6510.2610.3310.33313,200
Sep 30, 202410.7711.0110.5810.6910.69234,000
Sep 27, 202410.8110.9610.7010.8310.83300,100
Sep 26, 202410.5910.8010.4010.7010.70508,700
Sep 25, 202410.5410.6110.3410.4110.41354,500
Sep 24, 202410.5110.7610.4310.5310.53824,700
Sep 23, 202410.7310.8210.4110.4210.42440,600
Sep 20, 202410.8810.8810.6510.6610.66676,500
Sep 19, 202410.9511.0510.6410.8610.86633,500
Sep 18, 202410.6510.9010.4910.5910.59398,800
Sep 17, 202410.7210.8510.5610.6510.65332,700
Sep 16, 202410.8710.9010.5210.6910.69312,400
Sep 13, 202410.7710.9610.7010.9010.90213,100
Sep 12, 202410.7310.7410.4810.6610.66173,600
Sep 11, 202410.5110.6910.4010.6410.64222,000
Sep 10, 202410.4810.5610.4210.5310.53214,000
Sep 9, 202410.5210.5910.3410.4810.48205,200
Sep 6, 202410.9111.0310.4510.5010.50318,800
Sep 5, 202411.1811.2310.9510.9910.99185,900
Sep 4, 202411.0311.2610.9611.1611.16243,800
Sep 3, 202411.8211.8211.0311.1111.11253,900
Aug 30, 202411.9512.0611.7811.9411.94186,100
Aug 29, 202411.8112.1411.7011.8911.89137,800
Aug 28, 202411.5411.6911.3511.6811.68139,000
Aug 27, 202411.5411.6511.3411.6011.60168,800
Aug 26, 202411.7611.7811.6011.6811.68148,100
Aug 23, 202411.6011.9411.5811.6811.68269,000
Aug 22, 202411.8811.9411.4911.5111.51285,300
Aug 21, 202411.6612.0211.6611.8911.89159,800
Aug 20, 202411.7111.8011.5511.6711.67120,900
Aug 19, 202411.6111.7311.4011.7211.72134,200
Aug 16, 202411.4411.6911.3411.6211.62188,200
Aug 15, 202411.4411.6511.1111.4511.45236,300
Aug 14, 202411.2411.2910.9811.0711.07160,100
Aug 13, 202410.7911.1710.7011.1711.17172,200
Aug 12, 202410.6310.8910.5510.7010.70178,900
Aug 9, 202410.8610.8610.5410.6310.63263,200
Aug 8, 202410.8110.9410.7010.8610.86561,200
Aug 7, 202410.8610.9110.5210.6210.62248,100
Aug 6, 202410.6810.8510.5010.6010.60256,200
Aug 5, 20249.8011.119.8010.6810.68408,500
Aug 2, 202412.5612.7110.8410.8910.89524,400
Aug 1, 202411.9712.5910.9111.2211.22283,700
Jul 31, 202412.0612.3311.9412.0712.07221,200
Jul 30, 202412.3312.4711.7811.9311.93159,900
Jul 29, 202412.3612.6512.1812.2212.22154,000
Jul 26, 202412.3612.3912.1712.2812.28196,000
Jul 25, 202412.0712.3511.8812.0812.08207,600
Jul 24, 202412.5912.8612.0612.0812.08217,200
Jul 23, 202412.1212.7612.1212.7112.71193,100
Jul 22, 202411.9112.2711.8512.1912.19181,300
Jul 19, 202412.1912.1911.8211.8911.89176,700
Jul 18, 202412.8712.9712.0512.1712.17232,700
Jul 17, 202412.8913.1612.6512.9812.98350,500
Jul 16, 202412.4713.1512.4613.1113.11292,000
Jul 15, 202412.1112.4111.9812.3112.31190,500
Jul 12, 202411.7612.1011.6911.9511.95281,300
Jul 11, 202411.3711.6911.1711.5811.58400,400
Jul 10, 202411.2611.6510.9511.0111.01229,100
Jul 9, 202411.4111.5411.1611.1811.18207,100
Jul 8, 202411.1211.4711.0511.3911.39289,900
Jul 5, 202411.0911.1410.7610.9910.99138,100
Jul 3, 202410.9111.1510.7511.1411.1492,000
Jul 2, 202410.9811.0410.7610.8410.84191,300
Jul 1, 202411.0111.1610.6710.9610.96488,500
Jun 28, 202411.3911.4110.8910.9310.931,021,600
Jun 27, 202411.2411.3511.1711.2511.25210,200
Jun 26, 202411.0011.2911.0011.2111.21278,800
Jun 25, 202411.2311.2411.0211.0611.06203,600
Jun 24, 202411.9311.9311.2711.2711.27132,700
Jun 21, 202411.9512.0611.8011.9311.93503,500
Jun 20, 202412.0512.1111.8111.9011.90161,700
Jun 18, 202412.1212.1311.8712.1112.11166,400
Jun 17, 202411.7312.0311.6912.0112.01177,600
Jun 14, 202411.9311.9911.7511.7911.79140,200
Jun 13, 202412.2612.2611.9912.1212.12143,600
Jun 12, 202412.3412.5812.2412.2612.26149,400
Jun 11, 202412.0012.1211.8012.0512.05143,100
Jun 10, 202411.6512.0911.4312.0612.06181,400

Related Tickers

MXL MaxLinear, Inc.
12.58
+2.44%
 
MCHPP Microchip Technology Incorporated
63.39
+2.82%
 
AOSL Alpha and Omega Semiconductor Limited
24.51
+6.70%
 
CEVA CEVA, Inc.
21.41
+5.78%
 
VSH Vishay Intertechnology, Inc.
15.60
+2.90%
 
ALGM Allegro MicroSystems, Inc.
29.80
+3.44%
 
SLAB Silicon Laboratories Inc.
134.98
+6.62%
 
MTSI MACOM Technology Solutions Holdings, Inc.
126.30
+1.01%
 
LSCC Lattice Semiconductor Corporation
50.08
+4.29%
 
SMTC Semtech Corporation
41.35
+9.25%