nLIGHT, Inc.
40.99USD
-0.5400 (-1.30%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 41.53 | 1,549,700 |
| Fr 09/04/26 | 40.06 | 1,655,600 |
| Th 09/03/26 | 41.47 | 1,300,600 |
| We 09/02/26 | 39.39 | 1,903,700 |
| Tu 09/01/26 | 40.32 | 2,700,405 |
| Mo 08/31/26 | 42.27 | 1,325,016 |
| Fr 08/28/26 | 42.94 | 1,081,837 |
| Th 08/27/26 | 44.99 | 1,020,454 |
| We 08/26/26 | 43.70 | 1,003,582 |
| Tu 08/25/26 | 43.30 | 1,653,280 |
| Mo 08/24/26 | 44.11 | 1,739,898 |
| Fr 08/21/26 | 47.39 | 1,085,200 |
| Th 08/20/26 | 47.19 | 886,500 |
| We 08/19/26 | 47.88 | 964,600 |
| Tu 08/18/26 | 50.00 | 1,151,800 |
| Mo 08/17/26 | 54.00 | 1,028,300 |
| Fr 08/14/26 | 52.60 | 811,400 |
| Th 08/13/26 | 50.35 | 1,363,300 |
| We 08/12/26 | 53.04 | 1,704,500 |
| Tu 08/11/26 | 49.21 | 2,104,600 |
| Mo 08/10/26 | 51.01 | 2,918,200 |
| Fr 08/07/26 | 56.15 | 5,472,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 75.44 | 1,175,100 |
| We 08/05/26 | 75.25 | 931,500 |
| Tu 08/04/26 | 77.18 | 1,259,200 |
| Mo 08/03/26 | 70.11 | 793,900 |
| Fr 07/31/26 | 68.80 | 816,300 |
| Th 07/30/26 | 65.71 | 709,400 |
| We 07/29/26 | 59.07 | 1,116,700 |
| Tu 07/28/26 | 63.30 | 1,212,200 |
| Mo 07/27/26 | 67.78 | 756,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 59.01 | 798,400 |
| Mo 07/06/26 | 65.30 | 772,700 |
| Th 07/02/26 | 63.25 | 1,045,100 |
| We 07/01/26 | 66.96 | 1,220,500 |
| Tu 06/30/26 | 69.62 | 1,200,400 |
| Mo 06/29/26 | 65.04 | 1,098,700 |
| Fr 06/26/26 | 61.37 | 5,746,600 |
| Th 06/25/26 | 62.44 | 751,600 |
| We 06/24/26 | 63.81 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 76.39 | 1,505,600 |
| Tu 06/02/26 | 76.36 | 1,133,700 |
| Mo 06/01/26 | 70.58 | 1,144,600 |
| Fr 05/29/26 | 74.12 | 1,416,200 |
| Th 05/28/26 | 79.15 | 1,105,500 |
| We 05/27/26 | 81.39 | 905,700 |
| Tu 05/26/26 | 81.57 | 1,180,000 |
| Fr 05/22/26 | 78.54 | 886,700 |
| Th 05/21/26 | 76.43 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 70.98 | 725,200 |
| Th 04/30/26 | 69.85 | 851,400 |
| We 04/29/26 | 64.97 | 810,900 |
| Tu 04/28/26 | 65.78 | 1,224,100 |
| Mo 04/27/26 | 70.04 | 1,129,900 |
| Fr 04/24/26 | 75.79 | 1,341,900 |
| Th 04/23/26 | 74.20 | 687,400 |
| We 04/22/26 | 71.98 | 827,800 |
| Tu 04/21/26 | 72.22 | 1,012,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 57.02 | 2,915,200 |
| Mo 03/30/26 | 54.00 | 2,885,900 |
| Fr 03/27/26 | 64.32 | 2,171,500 |
| Th 03/26/26 | 63.86 | 1,557,600 |
| We 03/25/26 | 71.75 | 1,303,700 |
| Tu 03/24/26 | 71.56 | 1,420,200 |
| Mo 03/23/26 | 69.95 | 1,851,600 |
| Fr 03/20/26 | 65.76 | 3,984,300 |
| Th 03/19/26 | 70.88 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 56.19 | 3,712,200 |
| Th 02/26/26 | 62.95 | 2,453,000 |
| We 02/25/26 | 60.60 | 2,007,400 |
| Tu 02/24/26 | 57.64 | 2,496,900 |
| Mo 02/23/26 | 54.70 | 1,102,700 |
| Fr 02/20/26 | 56.01 | 1,432,800 |
| Th 02/19/26 | 55.68 | 1,303,100 |
| We 02/18/26 | 54.35 | 1,961,900 |
| Tu 02/17/26 | 50.89 | 726,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 44.92 | 513,400 |
| Mo 01/26/26 | 43.58 | 920,900 |
| Fr 01/23/26 | 43.93 | 1,269,500 |
| Th 01/22/26 | 48.00 | 1,067,100 |
| We 01/21/26 | 45.94 | 1,020,900 |
| Tu 01/20/26 | 45.25 | 1,085,000 |
| Fr 01/16/26 | 43.94 | 629,400 |
| Th 01/15/26 | 43.83 | 735,400 |
| We 01/14/26 | 43.17 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 39.45 | 436,600 |
| Mo 12/22/25 | 38.24 | 581,600 |
| Fr 12/19/25 | 37.71 | 1,062,900 |
| Th 12/18/25 | 35.95 | 521,700 |
| We 12/17/25 | 34.66 | 565,300 |
| Tu 12/16/25 | 35.43 | 440,700 |
| Mo 12/15/25 | 36.50 | 633,000 |
| Fr 12/12/25 | 36.12 | 531,300 |
| Th 12/11/25 | 38.23 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 28.66 | 964,400 |
| We 11/19/25 | 29.61 | 871,200 |
| Tu 11/18/25 | 28.60 | 764,900 |
| Mo 11/17/25 | 29.48 | 697,800 |
| Fr 11/14/25 | 30.50 | 1,137,600 |
| Th 11/13/25 | 30.35 | 1,060,500 |
| We 11/12/25 | 33.26 | 803,500 |
| Tu 11/11/25 | 34.78 | 801,400 |
| Mo 11/10/25 | 36.47 | 1,693,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 31.93 | 631,800 |
| Mo 10/20/25 | 31.78 | 564,400 |
| Fr 10/17/25 | 30.10 | 584,800 |
| Th 10/16/25 | 31.70 | 1,000,300 |
| We 10/15/25 | 32.54 | 1,052,800 |
| Tu 10/14/25 | 30.72 | 606,900 |
| Mo 10/13/25 | 30.62 | 693,900 |
| Fr 10/10/25 | 28.07 | 787,100 |
| Th 10/09/25 | 30.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 31.18 | 1,228,500 |
| Th 09/18/25 | 31.20 | 1,418,300 |
| We 09/17/25 | 29.52 | 871,600 |
| Tu 09/16/25 | 29.43 | 652,500 |
| Mo 09/15/25 | 29.73 | 1,077,300 |
| Fr 09/12/25 | 28.67 | 361,300 |
| Th 09/11/25 | 29.16 | 522,300 |
| We 09/10/25 | 28.92 | 637,300 |
| Tu 09/09/25 | 29.15 | 607,400 |
| Fr 07/24/26 | 70.02 | 736,900 |
| Th 07/23/26 | 73.00 | 942,800 |
| We 07/22/26 | 72.44 | 682,400 |
| Tu 07/21/26 | 75.23 | 849,300 |
| Mo 07/20/26 | 68.31 | 783,100 |
| Fr 07/17/26 | 69.25 | 858,200 |
| Th 07/16/26 | 65.69 | 1,124,100 |
| We 07/15/26 | 67.82 | 997,100 |
| Tu 07/14/26 | 71.48 | 855,500 |
| Mo 07/13/26 | 68.79 | 1,029,400 |
| Fr 07/10/26 | 72.05 | 1,591,900 |
| Th 07/09/26 | 74.71 | 4,046,500 |
| We 07/08/26 | 58.68 | 1,173,200 |
| 953,200 |
| Tu 06/23/26 | 66.44 | 1,561,100 |
| Mo 06/22/26 | 65.20 | 770,000 |
| Th 06/18/26 | 64.73 | 1,199,700 |
| We 06/17/26 | 64.55 | 1,379,600 |
| Tu 06/16/26 | 66.26 | 823,700 |
| Mo 06/15/26 | 69.63 | 1,160,700 |
| Fr 06/12/26 | 69.66 | 888,600 |
| Th 06/11/26 | 70.19 | 1,029,100 |
| We 06/10/26 | 62.70 | 966,700 |
| Tu 06/09/26 | 63.48 | 1,156,200 |
| Mo 06/08/26 | 66.77 | 814,300 |
| Fr 06/05/26 | 65.85 | 1,166,500 |
| Th 06/04/26 | 74.89 | 895,200 |
| 1,037,400 |
| We 05/20/26 | 71.30 | 1,108,800 |
| Tu 05/19/26 | 69.49 | 999,200 |
| Mo 05/18/26 | 70.83 | 1,508,000 |
| Fr 05/15/26 | 75.61 | 1,161,700 |
| Th 05/14/26 | 81.33 | 806,000 |
| We 05/13/26 | 80.42 | 1,801,700 |
| Tu 05/12/26 | 83.81 | 1,619,600 |
| Mo 05/11/26 | 84.95 | 2,396,200 |
| Fr 05/08/26 | 73.91 | 3,791,600 |
| Th 05/07/26 | 66.19 | 2,239,600 |
| We 05/06/26 | 71.29 | 1,126,400 |
| Tu 05/05/26 | 66.95 | 809,800 |
| Mo 05/04/26 | 69.41 | 770,000 |
| Mo 04/20/26 | 71.34 | 771,100 |
| Fr 04/17/26 | 70.43 | 1,081,900 |
| Th 04/16/26 | 69.48 | 833,900 |
| We 04/15/26 | 66.42 | 936,700 |
| Tu 04/14/26 | 66.87 | 1,132,600 |
| Mo 04/13/26 | 69.86 | 1,880,400 |
| Fr 04/10/26 | 65.37 | 1,901,300 |
| Th 04/09/26 | 62.72 | 1,479,800 |
| We 04/08/26 | 60.32 | 1,301,300 |
| Tu 04/07/26 | 57.72 | 956,500 |
| Mo 04/06/26 | 58.20 | 917,000 |
| Th 04/02/26 | 60.12 | 1,285,400 |
| We 04/01/26 | 58.30 | 1,540,600 |
| 1,849,100 |
| We 03/18/26 | 68.54 | 1,830,200 |
| Tu 03/17/26 | 71.14 | 2,080,600 |
| Mo 03/16/26 | 68.50 | 2,942,500 |
| Fr 03/13/26 | 62.60 | 1,059,700 |
| Th 03/12/26 | 62.77 | 1,798,600 |
| We 03/11/26 | 66.49 | 1,635,000 |
| Tu 03/10/26 | 63.79 | 2,982,400 |
| Mo 03/09/26 | 61.00 | 1,716,900 |
| Fr 03/06/26 | 58.64 | 2,405,800 |
| Th 03/05/26 | 62.56 | 2,606,100 |
| We 03/04/26 | 67.02 | 2,512,200 |
| Tu 03/03/26 | 63.07 | 3,407,000 |
| Mo 03/02/26 | 67.69 | 4,909,000 |
| Fr 02/13/26 | 52.28 | 1,127,400 |
| Th 02/12/26 | 52.43 | 1,774,200 |
| We 02/11/26 | 54.84 | 1,587,500 |
| Tu 02/10/26 | 52.92 | 889,500 |
| Mo 02/09/26 | 54.59 | 1,432,200 |
| Fr 02/06/26 | 51.12 | 1,481,000 |
| Th 02/05/26 | 46.09 | 2,346,000 |
| We 02/04/26 | 43.86 | 5,335,200 |
| Tu 02/03/26 | 49.98 | 1,275,300 |
| Mo 02/02/26 | 48.08 | 971,900 |
| Fr 01/30/26 | 45.61 | 943,900 |
| Th 01/29/26 | 47.11 | 1,069,500 |
| We 01/28/26 | 45.98 | 878,600 |
| 1,074,600 |
| Tu 01/13/26 | 42.72 | 1,307,100 |
| Mo 01/12/26 | 41.57 | 552,000 |
| Fr 01/09/26 | 40.02 | 650,100 |
| Th 01/08/26 | 40.03 | 1,005,000 |
| We 01/07/26 | 37.55 | 480,400 |
| Tu 01/06/26 | 37.70 | 836,200 |
| Mo 01/05/26 | 38.09 | 708,200 |
| Fr 01/02/26 | 38.37 | 536,600 |
| We 12/31/25 | 37.51 | 408,100 |
| Tu 12/30/25 | 38.55 | 652,100 |
| Mo 12/29/25 | 39.01 | 484,400 |
| Fr 12/26/25 | 39.20 | 266,600 |
| We 12/24/25 | 39.32 | 336,300 |
| 693,400 |
| We 12/10/25 | 37.80 | 625,000 |
| Tu 12/09/25 | 37.90 | 591,100 |
| Mo 12/08/25 | 36.95 | 488,200 |
| Fr 12/05/25 | 36.44 | 450,700 |
| Th 12/04/25 | 36.34 | 761,000 |
| We 12/03/25 | 34.12 | 504,400 |
| Tu 12/02/25 | 33.64 | 655,200 |
| Mo 12/01/25 | 33.05 | 901,200 |
| Fr 11/28/25 | 35.23 | 374,000 |
| We 11/26/25 | 34.71 | 767,700 |
| Tu 11/25/25 | 33.25 | 576,000 |
| Mo 11/24/25 | 32.29 | 742,000 |
| Fr 11/21/25 | 30.33 | 857,600 |
| Fr 11/07/25 | 34.16 | 2,393,400 |
| Th 11/06/25 | 29.79 | 1,057,100 |
| We 11/05/25 | 31.50 | 571,800 |
| Tu 11/04/25 | 30.57 | 593,400 |
| Mo 11/03/25 | 32.39 | 569,900 |
| Fr 10/31/25 | 33.01 | 461,700 |
| Th 10/30/25 | 31.57 | 441,500 |
| We 10/29/25 | 32.43 | 531,000 |
| Tu 10/28/25 | 32.59 | 549,700 |
| Mo 10/27/25 | 33.53 | 674,700 |
| Fr 10/24/25 | 32.60 | 370,000 |
| Th 10/23/25 | 32.17 | 698,200 |
| We 10/22/25 | 30.37 | 915,200 |
| 656,800 |
| We 10/08/25 | 30.57 | 650,600 |
| Tu 10/07/25 | 29.87 | 853,800 |
| Mo 10/06/25 | 30.78 | 447,600 |
| Fr 10/03/25 | 30.85 | 706,700 |
| Th 10/02/25 | 31.10 | 554,000 |
| We 10/01/25 | 30.39 | 560,100 |
| Tu 09/30/25 | 29.63 | 897,800 |
| Mo 09/29/25 | 29.13 | 1,108,900 |
| Fr 09/26/25 | 29.13 | 1,276,900 |
| Th 09/25/25 | 28.04 | 1,350,000 |
| We 09/24/25 | 29.13 | 817,300 |
| Tu 09/23/25 | 30.67 | 790,300 |
| Mo 09/22/25 | 31.55 | 983,700 |
| Mo 09/08/25 | 28.49 | 620,300 |