nLIGHT, Inc. - Common Stock (LASR)

Historical Prices For nLIGHT, Inc. - Common Stock (LASR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	7.53	7.59	7.00	7.01	379,939	7.01
4/02/2025	7.68	8.18	7.66	8.08	331,814	8.08
4/01/2025	7.71	8.04	7.68	7.83	407,738	7.83
3/31/2025	7.75	7.96	7.59	7.77	437,936	7.77
3/28/2025	8.21	8.29	7.84	7.95	369,741	7.95
3/27/2025	8.42	8.49	8.24	8.27	243,769	8.27
3/26/2025	8.70	8.84	8.27	8.45	208,209	8.45
3/25/2025	8.78	8.82	8.45	8.72	286,695	8.72
3/24/2025	8.75	8.90	8.67	8.81	299,849	8.81
3/21/2025	8.69	8.70	8.34	8.56	461,036	8.56
3/20/2025	8.79	9.00	8.71	8.83	694,660	8.83
3/19/2025	9.18	9.30	8.90	8.94	672,022	8.94
3/18/2025	9.11	9.28	8.98	9.21	277,410	9.21
3/17/2025	8.93	9.27	8.90	9.20	334,026	9.20
3/14/2025	8.94	9.04	8.81	8.93	267,373	8.93
3/13/2025	8.90	8.97	8.57	8.81	505,512	8.81
3/12/2025	9.02	9.02	8.62	8.91	452,025	8.91
3/11/2025	9.12	9.12	8.44	8.89	617,814	8.89
3/10/2025	9.07	9.19	8.71	9.06	508,920	9.06
3/07/2025	9.02	9.31	8.86	9.27	387,715	9.27
3/06/2025	8.92	9.16	8.75	8.99	451,961	8.99
3/05/2025	8.38	9.09	8.29	9.06	429,237	9.06
3/04/2025	8.18	8.52	7.94	8.32	952,632	8.32
3/03/2025	9.21	9.33	8.26	8.30	780,940	8.30
2/28/2025	9.39	9.74	9.05	9.17	760,890	9.17
2/27/2025	9.85	9.89	9.04	9.08	455,519	9.08
2/26/2025	9.82	9.95	9.61	9.83	298,433	9.83
2/25/2025	9.91	9.91	9.64	9.76	373,416	9.76
2/24/2025	10.10	10.11	9.79	9.89	272,376	9.89
2/21/2025	10.71	10.71	9.86	10.03	240,725	10.03
2/20/2025	10.69	11.09	10.37	10.54	240,028	10.54
2/19/2025	10.34	10.77	10.27	10.72	273,769	10.72
2/18/2025	10.00	10.38	9.77	10.34	318,121	10.34
2/14/2025	10.44	10.44	9.77	9.99	378,427	9.99
2/13/2025	10.86	10.86	10.32	10.37	195,587	10.37
2/12/2025	10.73	10.92	10.64	10.76	187,367	10.76
2/11/2025	10.90	11.12	10.79	10.97	208,175	10.97
2/10/2025	10.83	11.23	10.74	11.05	379,159	11.05
2/07/2025	11.25	11.38	10.83	10.83	358,992	10.83
2/06/2025	11.29	11.39	11.12	11.25	242,253	11.25
2/05/2025	11.03	11.24	10.77	11.22	217,940	11.22
2/04/2025	11.00	11.09	10.87	10.99	198,360	10.99
2/03/2025	11.22	11.22	10.65	10.97	251,381	10.97
1/31/2025	11.40	11.64	11.01	11.17	317,448	11.17
1/30/2025	11.23	11.53	11.08	11.38	280,328	11.38
1/29/2025	11.13	11.33	10.98	11.08	340,941	11.08
1/28/2025	11.34	11.52	10.78	11.08	572,966	11.08
1/27/2025	11.70	11.81	10.59	11.24	589,212	11.24
1/24/2025	12.05	12.16	11.69	11.85	566,861	11.85
1/23/2025	11.46	12.11	11.33	12.05	524,894	12.05
1/22/2025	11.59	11.89	11.39	11.57	413,740	11.57
1/21/2025	11.25	11.88	11.01	11.47	417,022	11.47
1/17/2025	10.65	11.22	10.53	11.10	627,125	11.10
1/16/2025	9.96	10.57	9.78	10.46	783,843	10.46
1/15/2025	10.23	11.18	9.15	9.88	1,290,163	9.88
1/14/2025	11.11	11.30	10.93	11.09	180,823	11.09
1/13/2025	10.88	11.04	10.69	10.98	172,818	10.98
1/10/2025	11.05	11.21	10.70	11.14	324,319	11.14
1/08/2025	11.17	11.36	10.75	11.32	405,183	11.32
1/07/2025	11.46	11.82	11.16	11.34	291,664	11.34
1/06/2025	11.20	11.51	10.94	11.36	430,905	11.36