$LASR: nLIGHT, Inc. - Common Stock
2024-03-27 LASR 2024-03-27 09:01:11 13.88 11.53 -1.41% LASR 2024-03-27 10:01:19 12.65 12.59 0.08% LASR 2024-03-27 11:01:05 12.70 12.68 0.63% LASR 2024-03-27 12:01:32 12.67 12.64 0.31% LASR 2024-03-27 13:01:12 12.65 12.61 0.00% LASR 2024-03-27 14:01:16 12.60 12.58 -0.31% LASR 2024-03-27 15:00:52 12.68 12.67 0.39% LASR 2024-03-27 16:00:59 15.50 11.89 0.16% LASR 2024-03-27 17:00:53 13.88 12.39 0.16% LASR 2024-03-27 20:01:09 0.00 0.00 0.16% 2024-03-28 LASR 2024-03-28 05:01:07 20.09 5.06 0.16% LASR 2024-03-28 07:01:08 13.88 8.02 0.16% LASR 2024-03-28 10:01:05 12.89 12.76 1.35% LASR 2024-03-28 11:01:06 13.21 13.17 4.28% LASR 2024-03-28 12:01:21 13.06 13.02 3.01% LASR 2024-03-28 13:01:03 13.04 13.01 3.01% LASR 2024-03-28 14:01:09 12.93 12.91 2.14% LASR 2024-03-28 15:00:58 13.03 13.01 3.09% LASR 2024-03-28 16:01:17 13.03 12.93 2.85% LASR 2024-03-28 18:01:05 14.14 12.74 2.85% LASR 2024-03-28 19:01:08 14.14 12.74 0.87% LASR 2024-03-28 20:01:02 0.00 0.00 0.87% 2024-04-01 LASR 2024-04-01 05:01:18 20.67 5.20 0.87% LASR 2024-04-01 07:01:07 15.65 8.02 0.87% LASR 2024-04-01 10:01:15 12.77 12.72 -1.50% LASR 2024-04-01 11:01:11 12.71 12.68 -2.37% LASR 2024-04-01 12:01:20 12.71 12.67 -2.45% LASR 2024-04-01 13:01:11 12.67 12.65 -2.85% LASR 2024-04-01 14:01:18 12.75 12.72 -2.14% LASR 2024-04-01 15:01:00 12.75 12.73 -2.06% LASR 2024-04-01 16:01:14 12.86 12.76 -1.74% LASR 2024-04-01 17:00:55 12.86 12.52 -1.69% LASR 2024-04-01 18:01:15 15.65 12.52 -1.69% LASR 2024-04-01 20:01:03 0.00 0.00 -1.69% 2024-04-02 LASR 2024-04-02 05:00:58 20.32 5.12 -1.69% LASR 2024-04-02 07:01:02 12.76 8.02 -0.23% LASR 2024-04-02 08:01:11 12.73 8.02 -0.23% LASR 2024-04-02 09:00:58 15.65 8.02 -0.23% LASR 2024-04-02 10:01:18 12.55 12.47 -2.08% LASR 2024-04-02 11:01:03 12.65 12.63 -1.08% LASR 2024-04-02 12:01:25 12.61 12.57 -1.46% LASR 2024-04-02 13:01:10 12.59 12.53 -1.69% LASR 2024-04-02 14:01:24 12.44 12.41 -2.69% LASR 2024-04-02 15:01:01 12.44 12.42 -2.69% LASR 2024-04-02 16:01:17 12.85 12.35 -1.38% LASR 2024-04-02 17:01:08 12.85 12.35 -1.41% LASR 2024-04-02 20:01:07 0.00 0.00 -1.41% 2024-04-03 LASR 2024-04-03 05:00:58 20.03 5.07 -1.41% LASR 2024-04-03 07:01:12 15.65 8.02 -1.41% LASR 2024-04-03 10:01:21 12.62 12.51 -0.63% LASR 2024-04-03 11:01:13 12.67 12.60 0.23% LASR 2024-04-03 12:01:13 12.63 12.58 0.31% LASR 2024-04-03 13:01:00 12.72 12.70 0.78% LASR 2024-04-03 14:01:09 12.65 12.62 0.23% LASR 2024-04-03 15:01:13 12.87 12.82 2.03% LASR 2024-04-03 16:01:16 12.90 12.80 1.88% LASR 2024-04-03 17:01:02 12.90 12.80 1.90% LASR 2024-04-03 18:01:13 13.10 12.58 1.90% LASR 2024-04-03 20:01:08 0.00 0.00 1.90% 2024-04-04 LASR 2024-04-04 05:01:06 20.41 5.14 1.90% LASR 2024-04-04 07:01:12 15.65 8.02 1.90% LASR 2024-04-04 10:01:22 13.10 13.04 1.83% LASR 2024-04-04 11:01:04 12.97 12.96 1.03% LASR 2024-04-04 12:01:20 12.94 12.92 0.79% LASR 2024-04-04 13:01:07 12.88 12.84 0.16% LASR 2024-04-04 14:01:12 12.83 12.81 -0.16% LASR 2024-04-04 15:01:13 12.50 12.42 -3.17% LASR 2024-04-04 16:01:16 12.39 12.29 -4.05% LASR 2024-04-04 17:01:11 12.39 12.29 -3.97% LASR 2024-04-04 18:01:10 15.65 11.89 -3.97% LASR 2024-04-04 20:01:14 0.00 0.00 -3.97% 2024-04-05 LASR 2024-04-05 05:01:06 19.60 4.96 -3.97% LASR 2024-04-05 07:01:03 15.65 11.89 -3.97% LASR 2024-04-05 10:01:27 12.45 12.40 0.86% LASR 2024-04-05 11:01:07 12.57 12.52 1.64% LASR 2024-04-05 12:01:14 12.57 12.55 1.87% LASR 2024-04-05 13:01:02 12.68 12.65 2.73% LASR 2024-04-05 14:01:21 12.53 12.48 1.40% LASR 2024-04-05 15:01:07 12.49 12.46 1.01% LASR 2024-04-05 16:01:24 15.50 11.89 0.93% LASR 2024-04-05 20:01:18 0.00 0.00 -1.09% 2024-04-08 LASR 2024-04-08 05:01:09 19.79 4.98 -1.09% LASR 2024-04-08 07:01:09 15.65 10.49 -1.09% LASR 2024-04-08 08:01:15 15.65 11.12 -1.09% LASR 2024-04-08 09:01:38 18.45 8.75 -1.09% LASR 2024-04-08 10:01:25 12.52 12.46 0.55% LASR 2024-04-08 11:01:07 12.68 12.63 1.48% LASR 2024-04-08 12:01:29 12.53 12.49 0.39% LASR 2024-04-08 13:01:04 12.54 12.50 0.62% LASR 2024-04-08 14:01:14 12.48 12.45 0.08% LASR 2024-04-08 15:01:06 12.45 12.43 0.00% LASR 2024-04-08 16:01:21 15.50 12.15 -0.86% LASR 2024-04-08 17:01:00 15.18 12.15 -0.88% LASR 2024-04-08 20:01:12 0.00 0.00 -0.88% 2024-04-09 LASR 2024-04-09 05:01:04 19.62 4.97 -0.88% LASR 2024-04-09 07:01:22 15.65 10.49 -0.88% LASR 2024-04-09 10:01:06 12.53 12.42 1.53% LASR 2024-04-09 11:00:59 12.34 12.30 -0.32% LASR 2024-04-09 12:01:19 12.28 12.25 -0.56% LASR 2024-04-09 13:01:16 12.30 12.26 -0.56% LASR 2024-04-09 14:01:23 12.22 12.19 -1.12% LASR 2024-04-09 15:01:19 12.16 12.14 -1.53% LASR 2024-04-09 16:01:26 12.28 12.18 -0.96% LASR 2024-04-09 17:01:08 15.28 12.18 -0.97% LASR 2024-04-09 18:01:14 15.28 11.89 -0.97% LASR 2024-04-09 20:01:08 0.00 0.00 -0.97% 2024-04-10 LASR 2024-04-10 05:01:06 19.42 4.89 -0.97% LASR 2024-04-10 07:01:05 15.65 10.49 -0.97% LASR 2024-04-10 10:01:28 11.92 11.84 -3.00% LASR 2024-04-10 11:01:07 11.80 11.75 -3.48% LASR 2024-04-10 12:01:08 11.90 11.86 -3.00% LASR 2024-04-10 13:01:10 11.76 11.72 -3.73% LASR 2024-04-10 14:01:17 11.76 11.74 -3.81% LASR 2024-04-10 15:01:06 11.79 11.76 -3.57% LASR 2024-04-10 16:01:15 11.99 10.00 -2.11% LASR 2024-04-10 17:01:00 11.99 10.49 -2.13% LASR 2024-04-10 18:01:02 15.65 10.49 -2.13% LASR 2024-04-10 19:01:10 13.26 10.49 -2.13% LASR 2024-04-10 20:01:13 0.00 0.00 -2.13% 2024-04-11 LASR 2024-04-11 05:01:22 19.01 4.79 -2.13% LASR 2024-04-11 06:01:06 19.13 4.79 -2.13% LASR 2024-04-11 07:01:06 15.65 10.49 -2.13% LASR 2024-04-11 09:00:58 18.45 8.26 -2.13% LASR 2024-04-11 10:01:16 11.97 11.92 0.00% LASR 2024-04-11 11:01:00 11.84 11.79 -1.15% LASR 2024-04-11 12:01:25 11.89 11.84 -0.82% LASR 2024-04-11 13:01:06 11.85 11.80 -1.23% LASR 2024-04-11 14:01:08 11.92 11.90 -0.41% LASR 2024-04-11 15:01:12 11.89 11.87 -0.74% LASR 2024-04-11 16:01:07 15.50 11.47 -0.49% LASR 2024-04-11 17:01:10 15.30 11.47 -0.50% LASR 2024-04-11 20:01:16 0.00 0.00 -0.50% 2024-04-12 LASR 2024-04-12 05:01:17 18.92 4.76 -0.50% LASR 2024-04-12 07:00:59 15.65 10.49 -0.50% LASR 2024-04-12 10:01:30 11.72 11.65 -1.84% LASR 2024-04-12 11:01:10 11.66 11.62 -2.34% LASR 2024-04-12 12:00:59 11.65 11.60 -2.34% LASR 2024-04-12 13:01:04 11.65 11.62 -2.26% LASR 2024-04-12 14:01:02 11.70 11.67 -1.84% LASR 2024-04-12 15:01:05 11.66 11.62 -2.17% LASR 2024-04-12 16:01:23 15.50 11.50 -1.92% LASR 2024-04-12 17:01:03 15.50 11.50 -1.93% LASR 2024-04-12 20:01:10 0.00 0.00 -1.93% 2024-04-15 LASR 2024-04-15 05:00:56 18.55 5.00 -1.93% LASR 2024-04-15 07:01:04 15.65 10.49 -1.93% LASR 2024-04-15 10:01:27 11.66 11.59 -0.50% LASR 2024-04-15 11:01:11 11.65 11.63 -0.25% LASR 2024-04-15 12:01:12 11.66 11.64 -0.34% LASR 2024-04-15 13:01:09 11.61 11.58 -0.76% LASR 2024-04-15 14:01:11 11.54 11.52 -1.18% LASR 2024-04-15 15:01:08 11.36 11.35 -2.61% LASR 2024-04-15 16:01:16 12.97 8.60 -2.61% LASR 2024-04-15 17:01:00 15.65 8.02 -2.66% LASR 2024-04-15 20:01:17 0.00 0.00 -2.66% 2024-04-16 LASR 2024-04-16 05:00:55 18.06 5.00 -2.66% LASR 2024-04-16 07:00:59 15.65 8.02 -2.66% LASR 2024-04-16 10:01:09 11.33 11.26 -0.26% LASR 2024-04-16 11:01:02 11.41 11.38 0.34% LASR 2024-04-16 12:01:11 11.62 11.58 2.06% LASR 2024-04-16 13:00:51 11.61 11.58 1.89% LASR 2024-04-16 14:01:05 11.49 11.46 1.03% LASR 2024-04-16 15:01:03 11.43 11.42 0.51% LASR 2024-04-16 16:01:24 15.88 6.50 -0.34% LASR 2024-04-16 17:01:07 15.65 8.02 -0.35% LASR 2024-04-16 20:01:12 0.00 0.00 -0.35% 2024-04-17 LASR 2024-04-17 05:01:11 17.99 5.00 -0.35% LASR 2024-04-17 07:01:06 15.65 8.02 -0.35% LASR 2024-04-17 10:01:21 11.38 11.32 0.53% LASR 2024-04-17 11:01:01 11.47 11.45 1.06% LASR 2024-04-17 12:01:14 11.48 11.44 1.14% LASR 2024-04-17 13:01:07 11.38 11.34 0.44% LASR 2024-04-17 14:01:17 11.43 11.40 0.70% LASR 2024-04-17 15:01:02 11.32 11.30 -0.09% LASR 2024-04-17 16:01:11 16.00 5.00 -0.62% LASR 2024-04-17 17:01:13 15.65 8.02 -0.62% LASR 2024-04-17 20:01:11 0.00 0.00 -0.62% 2024-04-18 LASR 2024-04-18 05:00:52 17.88 5.00 -0.62% LASR 2024-04-18 07:01:04 15.65 8.02 -0.62% LASR 2024-04-18 10:01:22 11.22 11.19 -0.44% LASR 2024-04-18 11:00:58 11.23 11.20 -0.44% LASR 2024-04-18 12:01:07 11.22 11.20 -0.27% LASR 2024-04-18 13:01:09 11.12 11.10 -1.15% LASR 2024-04-18 14:01:24 11.02 11.01 -2.12% LASR 2024-04-18 15:01:03 10.93 10.90 -3.00% LASR 2024-04-18 16:01:14 15.90 10.00 -4.95% LASR 2024-04-18 17:01:05 15.65 10.69 -4.98% LASR 2024-04-18 19:01:05 15.65 10.00 -4.98% LASR 2024-04-18 20:01:17 0.00 0.00 -4.98% 2024-04-19 LASR 2024-04-19 05:01:03 10.63 5.00 -4.98% LASR 2024-04-19 06:01:27 17.00 5.00 -4.98% LASR 2024-04-19 07:01:14 10.64 8.02 -4.98% LASR 2024-04-19 08:01:15 15.65 8.02 -4.98% LASR 2024-04-19 10:01:30 10.84 10.79 1.33% LASR 2024-04-19 11:01:06 10.90 10.86 1.87% LASR 2024-04-19 12:01:17 11.11 11.05 3.64% LASR 2024-04-19 13:01:06 10.98 10.94 2.49% LASR 2024-04-19 14:01:10 10.86 10.84 1.51% LASR 2024-04-19 15:01:01 10.75 10.73 0.53% LASR 2024-04-19 16:01:22 18.01 6.50 1.60% LASR 2024-04-19 17:01:03 15.65 8.02 1.68% LASR 2024-04-19 18:01:06 15.65 10.87 1.68% LASR 2024-04-19 20:01:11 0.00 0.00 1.68% 2024-04-22 LASR 2024-04-22 07:00:58 15.65 8.02 1.68% LASR 2024-04-22 09:00:59 18.45 6.31 1.68% LASR 2024-04-22 10:01:20 10.74 10.69 -1.50% LASR 2024-04-22 11:01:08 10.60 10.57 -2.62% LASR 2024-04-22 12:01:10 10.76 10.72 -1.31% LASR 2024-04-22 13:01:07 10.70 10.69 -1.59% LASR 2024-04-22 14:01:19 10.81 10.79 -0.75% LASR 2024-04-22 15:01:03 10.86 10.82 -0.37% LASR 2024-04-22 16:01:22 18.01 9.89 -0.94% LASR 2024-04-22 17:01:03 15.65 9.89 -0.92% LASR 2024-04-22 20:01:09 0.00 0.00 -0.92% 2024-04-23 LASR 2024-04-23 05:00:54 17.23 4.32 -0.92% LASR 2024-04-23 07:01:06 15.65 8.02 -0.92% LASR 2024-04-23 10:01:07 11.15 11.09 2.94% LASR 2024-04-23 11:01:07 11.11 11.09 3.04% LASR 2024-04-23 12:01:13 11.11 11.08 3.04% LASR 2024-04-23 13:00:53 11.01 10.99 2.12% LASR 2024-04-23 14:01:21 11.10 11.08 2.94% LASR 2024-04-23 15:01:07 11.06 11.03 2.30% LASR 2024-04-23 16:01:16 15.90 6.50 1.66% LASR 2024-04-23 17:00:58 15.65 8.02 1.67% LASR 2024-04-23 20:01:21 0.00 0.00 1.67% 2024-04-24 LASR 2024-04-24 05:01:16 17.41 5.00 1.67% LASR 2024-04-24 07:01:01 15.65 8.02 1.67% LASR 2024-04-24 10:01:09 10.94 10.91 0.00% LASR 2024-04-24 11:01:07 10.93 10.89 -0.37% LASR 2024-04-24 12:01:10 10.90 10.85 -0.74% LASR 2024-04-24 13:01:04 10.86 10.84 -0.93% LASR 2024-04-24 14:01:11 10.94 10.91 -0.28% LASR 2024-04-24 15:01:02 10.88 10.86 -0.74% LASR 2024-04-24 16:01:07 16.00 6.50 0.46% LASR 2024-04-24 17:01:06 15.65 8.02 0.46% LASR 2024-04-24 20:01:06 0.00 0.00 0.46% 2024-04-25 LASR 2024-04-25 05:01:05 17.49 5.00 0.46% LASR 2024-04-25 07:01:25 15.65 8.02 0.46% LASR 2024-04-25 09:01:18 18.45 6.31 0.46% LASR 2024-04-25 10:01:35 11.01 10.98 0.00% LASR 2024-04-25 11:01:18 11.16 11.13 1.00% LASR 2024-04-25 12:01:17 11.07 11.04 0.55% LASR 2024-04-25 13:01:12 11.12 11.09 0.91% LASR 2024-04-25 14:01:33 11.11 11.09 0.91% LASR 2024-04-25 15:01:15 11.17 11.15 1.46% LASR 2024-04-25 16:01:17 15.90 10.00 2.56% LASR 2024-04-25 17:01:21 15.24 10.11 2.55% LASR 2024-04-25 20:01:16 0.00 0.00 2.55% 2024-04-26 LASR 2024-04-26 05:01:08 17.93 5.00 2.55% LASR 2024-04-26 06:01:24 18.04 5.00 2.55% LASR 2024-04-26 07:01:28 15.65 8.02 2.55%