Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

nLIGHT, Inc. - Common Stock (NQ:LASR)

15.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 15.24 15.76 15.05 15.59 758,060 +0.46(+3.04%)
May 30, 2025 15.51 15.51 14.91 15.13 1,545,219 -0.44(-2.83%)
May 29, 2025 15.93 16.21 15.26 15.57 764,193 -0.06(-0.38%)
May 28, 2025 15.14 15.87 15.00 15.63 762,913 +0.15(+0.97%)
May 27, 2025 14.83 15.70 14.45 15.48 1,298,984 +0.99(+6.83%)
May 23, 2025 13.46 14.82 13.45 14.49 1,687,894 +0.27(+1.90%)
May 22, 2025 13.42 14.33 13.38 14.22 717,872 +0.77(+5.72%)
May 21, 2025 13.57 13.80 13.24 13.45 827,153 -0.39(-2.82%)
May 20, 2025 12.58 14.08 12.45 13.84 1,219,724 +1.19(+9.41%)
May 19, 2025 12.22 12.68 12.17 12.65 373,512 -0.02(-0.16%)
May 16, 2025 12.77 12.78 12.48 12.67 449,275 -0.10(-0.78%)
May 15, 2025 12.70 12.82 12.35 12.77 511,552 -0.07(-0.55%)
May 14, 2025 12.90 13.06 12.33 12.84 843,303 -0.42(-3.17%)
May 13, 2025 12.50 13.38 12.34 13.26 776,200 +0.78(+6.25%)
May 12, 2025 12.50 12.63 12.08 12.48 693,960 +0.81(+6.94%)
May 09, 2025 11.45 11.75 10.55 11.67 1,456,231 +3.06(+35.54%)
May 08, 2025 8.330 8.655 8.230 8.610 332,117 +0.42(+5.13%)
May 07, 2025 8.150 8.220 7.950 8.190 276,283 +0.14(+1.74%)
May 06, 2025 8.160 8.200 7.880 8.050 254,542 -0.30(-3.59%)
May 05, 2025 8.300 8.550 8.230 8.350 266,268 -0.12(-1.42%)
May 02, 2025 8.120 8.600 8.120 8.470 329,013 +0.51(+6.41%)
May 01, 2025 7.800 8.090 7.625 7.960 232,747 +0.25(+3.24%)
Apr 30, 2025 7.650 7.800 7.470 7.710 209,758 -0.15(-1.91%)
Apr 29, 2025 7.760 7.905 7.710 7.860 169,500 +0.05(+0.64%)
Apr 28, 2025 7.800 7.880 7.570 7.810 227,003 -0.01(-0.13%)
Apr 25, 2025 7.640 7.835 7.570 7.820 244,298 +0.07(+0.90%)
Apr 24, 2025 7.410 7.780 7.410 7.750 270,519 +0.41(+5.59%)
Apr 23, 2025 7.490 7.740 7.330 7.340 211,458 +0.16(+2.23%)
Apr 22, 2025 7.200 7.330 7.080 7.180 209,804 +0.11(+1.56%)
Apr 21, 2025 7.080 7.205 6.940 7.070 290,068 -0.13(-1.81%)
Apr 17, 2025 7.120 7.320 6.930 7.200 313,826 +0.08(+1.12%)
Apr 16, 2025 7.090 7.210 6.910 7.120 283,076 -0.13(-1.79%)
Apr 15, 2025 7.290 7.430 7.135 7.250 295,148 -0.08(-1.09%)
Apr 14, 2025 7.550 7.580 7.180 7.330 300,126 +0.00(+0.00%)
Apr 11, 2025 7.110 7.410 6.920 7.330 279,391 +0.31(+4.42%)
Apr 10, 2025 7.280 7.450 6.855 7.020 373,281 -0.61(-7.99%)
Apr 09, 2025 6.430 7.790 6.364 7.630 467,671 +1.19(+18.48%)
Apr 08, 2025 7.240 7.240 6.310 6.440 389,438 -0.46(-6.67%)
Apr 07, 2025 6.350 7.050 6.225 6.900 426,656 +0.43(+6.65%)
Apr 04, 2025 6.700 6.720 6.200 6.470 341,139 -0.54(-7.70%)
Apr 03, 2025 7.530 7.595 7.005 7.010 379,939 -1.07(-13.24%)
Apr 02, 2025 7.680 8.180 7.660 8.080 331,814 +0.25(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.