5 DAY PERFORMANCE
+22.55%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+6.57%
YEAR-TO-DATE PERFORMANCE
+8.29%
1 YEAR PERFORMANCE
-11.87%
nLIGHT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.02 | $8.91 (-1.22%) | $9.02 | $8.62 | 452,025 | $429.00 M |
| 03/11/2025 | $9.12 | $8.89 (-2.52%) | $9.12 | $8.44 | 617,814 | $431.67 M |
| 03/10/2025 | $9.07 | $9.07 (0%) | $9.19 | $8.71 | 508,920 | $440.41 M |
| 03/07/2025 | $9.02 | $9.27 (2.77%) | $9.31 | $8.86 | 387,715 | $450.12 M |
| 03/06/2025 | $8.92 | $8.99 (0.78%) | $9.16 | $8.75 | 452,000 | $436.53 M |
| 03/05/2025 | $8.38 | $9.06 (8.11%) | $9.09 | $8.29 | 429,237 | $439.93 M |
| 03/04/2025 | $8.18 | $8.32 (1.71%) | $8.52 | $7.94 | 953,331 | $403.99 M |
| 03/03/2025 | $9.21 | $8.30 (-9.88%) | $9.33 | $8.26 | 781,140 | $403.02 M |
| 02/28/2025 | $9.39 | $9.17 (-2.34%) | $9.74 | $9.05 | 760,900 | $445.27 M |
| 02/27/2025 | $9.85 | $9.08 (-7.82%) | $9.89 | $9.04 | 455,746 | $440.90 M |
| 02/26/2025 | $9.82 | $9.83 (0.1%) | $9.95 | $9.61 | 298,434 | $477.32 M |
| 02/25/2025 | $9.91 | $9.76 (-1.51%) | $9.91 | $9.65 | 373,418 | $473.92 M |
| 02/24/2025 | $10.10 | $9.89 (-2.08%) | $10.11 | $9.79 | 272,400 | $480.23 M |
| 02/21/2025 | $10.71 | $10.03 (-6.35%) | $10.71 | $9.86 | 240,725 | $482.77 M |
| 02/20/2025 | $10.69 | $10.54 (-1.4%) | $11.09 | $10.37 | 240,028 | $507.32 M |
| 02/19/2025 | $10.34 | $10.72 (3.68%) | $10.77 | $10.27 | 273,800 | $515.99 M |
| 02/18/2025 | $10.00 | $10.34 (3.4%) | $10.38 | $9.77 | 318,126 | $497.70 M |
| 02/14/2025 | $10.44 | $9.99 (-4.31%) | $10.44 | $9.77 | 378,427 | $480.85 M |
| 02/13/2025 | $10.86 | $10.37 (-4.51%) | $10.86 | $10.32 | 195,612 | $499.14 M |
| 02/12/2025 | $10.73 | $10.76 (0.28%) | $10.92 | $10.64 | 187,400 | $517.91 M |
| 02/11/2025 | $10.90 | $10.97 (0.64%) | $11.12 | $10.79 | 208,331 | $528.02 M |
| 02/10/2025 | $10.83 | $11.05 (2.03%) | $11.23 | $10.74 | 379,200 | $531.87 M |
| 02/07/2025 | $11.25 | $10.83 (-3.73%) | $11.38 | $10.83 | 359,000 | $521.28 M |
| 02/06/2025 | $11.29 | $11.25 (-0.35%) | $11.40 | $11.12 | 242,300 | $541.50 M |
| 02/05/2025 | $11.03 | $11.22 (1.72%) | $11.24 | $10.77 | 217,941 | $540.05 M |
| 02/04/2025 | $11.00 | $10.99 (-0.09%) | $11.09 | $10.87 | 198,400 | $528.98 M |
| 02/03/2025 | $11.22 | $10.97 (-2.23%) | $11.22 | $10.65 | 251,400 | $528.02 M |
| 01/31/2025 | $11.40 | $11.17 (-2.02%) | $11.64 | $11.01 | 317,448 | $537.65 M |
| 01/30/2025 | $11.23 | $11.38 (1.34%) | $11.53 | $11.08 | 280,328 | $547.75 M |
| 01/29/2025 | $11.13 | $11.08 (-0.45%) | $11.33 | $10.99 | 340,941 | $533.31 M |
| 01/28/2025 | $11.34 | $11.08 (-2.29%) | $11.52 | $10.78 | 573,066 | $533.31 M |
| 01/27/2025 | $11.70 | $11.25 (-3.85%) | $11.81 | $10.59 | 589,216 | $541.50 M |
| 01/24/2025 | $12.05 | $11.85 (-1.66%) | $12.16 | $11.69 | 566,861 | $570.38 M |
| 01/23/2025 | $11.46 | $12.05 (5.15%) | $12.11 | $11.33 | 524,909 | $580.00 M |
| 01/22/2025 | $11.59 | $11.57 (-0.17%) | $11.89 | $11.39 | 414,058 | $556.90 M |
| 01/21/2025 | $11.25 | $11.47 (1.96%) | $11.88 | $11.01 | 417,040 | $552.09 M |
| 01/17/2025 | $10.65 | $11.10 (4.23%) | $11.22 | $10.53 | 627,125 | $534.28 M |
| 01/16/2025 | $9.96 | $10.46 (5.02%) | $10.57 | $9.78 | 783,843 | $503.47 M |
| 01/15/2025 | $10.23 | $9.88 (-3.42%) | $11.18 | $9.15 | 1.29 M | $475.55 M |
| 01/14/2025 | $11.11 | $11.09 (-0.18%) | $11.30 | $10.93 | 180,833 | $533.79 M |
| 01/13/2025 | $10.88 | $10.98 (0.92%) | $11.04 | $10.69 | 172,818 | $528.50 M |
| 01/10/2025 | $11.05 | $11.14 (0.81%) | $11.21 | $10.70 | 324,319 | $536.20 M |
| 01/08/2025 | $11.17 | $11.32 (1.34%) | $11.36 | $10.75 | 405,200 | $544.87 M |
| 01/07/2025 | $11.46 | $11.34 (-1.05%) | $11.83 | $11.16 | 291,674 | $545.83 M |
| 01/06/2025 | $11.20 | $11.36 (1.43%) | $11.51 | $10.94 | 430,955 | $546.79 M |
| 01/03/2025 | $10.46 | $10.75 (2.77%) | $10.79 | $10.31 | 184,101 | $517.43 M |
| 01/02/2025 | $10.62 | $10.40 (-2.07%) | $10.64 | $10.08 | 262,100 | $500.58 M |
| 12/31/2024 | $10.22 | $10.49 (2.64%) | $10.54 | $10.13 | 596,213 | $504.92 M |
| 12/30/2024 | $10.26 | $10.15 (-1.07%) | $10.35 | $9.80 | 727,464 | $488.55 M |
| 12/27/2024 | $10.15 | $10.46 (3.05%) | $10.48 | $9.95 | 591,508 | $503.47 M |
| 12/26/2024 | $9.95 | $10.26 (3.12%) | $10.36 | $9.88 | 245,614 | $493.84 M |
| 12/24/2024 | $9.99 | $10.02 (0.3%) | $10.04 | $9.84 | 95,720 | $482.29 M |
| 12/23/2024 | $10.09 | $9.94 (-1.49%) | $10.20 | $9.86 | 257,902 | $478.44 M |
| 12/20/2024 | $9.64 | $10.09 (4.67%) | $10.41 | $9.64 | 877,736 | $485.66 M |
| 12/19/2024 | $10.22 | $9.88 (-3.33%) | $10.39 | $9.66 | 599,500 | $475.55 M |
| 12/18/2024 | $11.01 | $10.11 (-8.17%) | $11.10 | $9.89 | 556,500 | $486.62 M |
| 12/17/2024 | $11.13 | $10.88 (-2.25%) | $11.29 | $10.79 | 598,600 | $523.69 M |
| 12/16/2024 | $11.00 | $11.36 (3.27%) | $11.59 | $10.79 | 557,537 | $546.79 M |
| 12/13/2024 | $11.26 | $11.01 (-2.22%) | $11.33 | $10.73 | 232,005 | $529.94 M |
| 12/12/2024 | $11.25 | $11.20 (-0.44%) | $11.32 | $11.09 | 210,800 | $539.09 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.
