Comparing Back to the side-by-side chart ↗
nLIGHT Inc (LASR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.05 | 35.06 | 33.56 | 33.67 | -5.10% | 1,034,000 |
| 2026-10-15 | 34.57 | 35.72 | 33.31 | 35.48 | -1.14% | 1,614,800 |
| 2026-10-14 | 37.48 | 37.88 | 35.60 | 35.89 | -6.97% | 1,066,700 |
| 2026-10-13 | 37.50 | 38.80 | 36.81 | 38.58 | +0.86% | 1,224,000 |
| 2026-10-12 | 38.27 | 38.97 | 37.04 | 38.25 | -0.60% | 970,100 |
| 2026-10-09 | 38.84 | 39.02 | 37.42 | 38.48 | +0.44% | 632,100 |
| 2026-10-08 | 39.24 | 39.71 | 38.04 | 38.31 | -3.94% | 1,182,000 |
| 2026-10-07 | 40.73 | 41.18 | 38.40 | 39.88 | -0.37% | 1,728,500 |
| 2026-10-06 | 39.92 | 40.41 | 39.31 | 40.03 | +1.34% | 785,900 |
| 2026-10-05 | 40.58 | 40.58 | 39.37 | 39.50 | -2.66% | 616,800 |
| 2026-10-02 | 40.83 | 40.98 | 40.02 | 40.58 | +1.63% | 836,400 |
| 2026-10-01 | 39.53 | 40.24 | 38.24 | 39.93 | +2.53% | 581,400 |
| 2026-09-30 | 39.55 | 39.55 | 38.45 | 38.95 | -0.17% | 1,077,800 |
| 2026-09-29 | 40.15 | 40.37 | 38.48 | 39.01 | -1.37% | 860,100 |
| 2026-09-28 | 40.00 | 40.47 | 39.00 | 39.55 | -1.93% | 560,600 |
| 2026-09-25 | 40.62 | 41.65 | 40.07 | 40.33 | -0.71% | 458,400 |
| 2026-09-24 | 40.01 | 40.91 | 39.68 | 40.62 | -0.88% | 514,000 |
| 2026-09-23 | 40.50 | 41.52 | 39.76 | 40.98 | -0.53% | 663,700 |
| 2026-09-22 | 40.19 | 41.39 | 39.60 | 41.20 | +2.51% | 980,900 |
| 2026-09-21 | 40.61 | 40.81 | 39.69 | 40.19 | +0.88% | 547,300 |
| 2026-09-18 | 39.02 | 39.91 | 38.69 | 39.84 | +3.67% | 1,363,400 |
| 2026-09-17 | 39.12 | 40.00 | 38.33 | 38.43 | -0.34% | 841,100 |
| 2026-09-16 | 38.28 | 38.91 | 37.61 | 38.56 | +1.69% | 715,200 |
| 2026-09-15 | 38.45 | 38.58 | 37.33 | 37.92 | -1.38% | 819,500 |
| 2026-09-14 | 38.46 | 39.57 | 38.14 | 38.45 | -4.76% | 1,150,300 |
| 2026-09-11 | 39.63 | 40.89 | 39.11 | 40.37 | +2.75% | 794,700 |
| 2026-09-10 | 40.00 | 41.15 | 39.24 | 39.29 | -4.15% | 770,400 |
| 2026-09-09 | 40.53 | 41.68 | 40.53 | 40.99 | -1.30% | 1,004,600 |
| 2026-09-08 | 41.03 | 42.44 | 40.17 | 41.53 | +3.67% | 1,549,700 |
| 2026-09-04 | 41.49 | 42.38 | 39.92 | 40.06 | -3.40% | 1,655,600 |
| 2026-09-03 | 39.59 | 41.72 | 39.10 | 41.47 | +5.28% | 1,300,600 |
| 2026-09-02 | 40.32 | 40.77 | 38.95 | 39.39 | -2.31% | 1,903,700 |
| 2026-09-01 | 41.92 | 42.09 | 40.17 | 40.32 | -4.61% | 2,701,200 |
| 2026-08-31 | 42.94 | 43.25 | 41.53 | 42.27 | -1.56% | 1,325,400 |
| 2026-08-28 | 44.36 | 44.70 | 42.65 | 42.94 | -4.56% | 1,081,900 |
| 2026-08-27 | 44.69 | 45.00 | 43.58 | 44.99 | +2.95% | 1,021,900 |
| 2026-08-26 | 42.77 | 44.47 | 42.75 | 43.70 | +0.92% | 1,007,800 |
| 2026-08-25 | 45.83 | 46.15 | 42.89 | 43.30 | -1.84% | 1,654,388 |
| 2026-08-24 | 46.67 | 46.67 | 43.54 | 44.11 | -6.92% | 1,741,354 |
| 2026-08-21 | 49.14 | 49.58 | 45.72 | 47.39 | +0.42% | 1,085,200 |
| 2026-08-20 | 48.35 | 48.51 | 46.52 | 47.19 | -1.44% | 886,500 |
| 2026-08-19 | 50.26 | 51.14 | 47.01 | 47.88 | -4.24% | 964,600 |
| 2026-08-18 | 52.84 | 54.50 | 49.89 | 50.00 | -7.41% | 1,151,800 |
| 2026-08-17 | 52.50 | 54.31 | 51.80 | 54.00 | +2.66% | 1,028,300 |
| 2026-08-14 | 50.33 | 53.85 | 49.80 | 52.60 | +4.47% | 811,400 |
| 2026-08-13 | 51.55 | 54.19 | 50.18 | 50.35 | -5.07% | 1,363,300 |
| 2026-08-12 | 51.02 | 53.50 | 50.40 | 53.04 | +7.78% | 1,704,500 |
| 2026-08-11 | 51.54 | 51.84 | 48.95 | 49.21 | -3.52% | 2,104,600 |
| 2026-08-10 | 56.85 | 56.85 | 51.00 | 51.01 | -9.17% | 2,918,200 |
| 2026-08-07 | 58.27 | 61.95 | 56.11 | 56.16 | -25.56% | 5,472,300 |
| 2026-08-06 | 74.32 | 78.45 | 72.00 | 75.44 | +0.25% | 1,175,100 |
| 2026-08-05 | 76.34 | 80.10 | 75.20 | 75.25 | -2.50% | 931,500 |
| 2026-08-04 | 73.88 | 79.09 | 72.48 | 77.18 | +10.08% | 1,259,200 |
| 2026-08-03 | 65.90 | 72.34 | 65.10 | 70.11 | +1.90% | 793,900 |
| 2026-07-31 | 69.84 | 71.99 | 66.73 | 68.80 | +4.70% | 816,300 |
| 2026-07-30 | 62.96 | 66.10 | 62.73 | 65.71 | +11.24% | 709,400 |
| 2026-07-29 | 62.09 | 63.62 | 58.37 | 59.07 | -6.68% | 1,116,700 |
| 2026-07-28 | 65.34 | 65.34 | 60.05 | 63.30 | -6.61% | 1,212,200 |
| 2026-07-27 | 70.32 | 70.81 | 64.50 | 67.78 | -3.20% | 756,100 |
| 2026-07-24 | 73.00 | 73.35 | 69.21 | 70.02 | -4.08% | 736,900 |
| 2026-07-23 | 70.95 | 74.98 | 69.85 | 73.00 | +0.77% | 942,800 |
| 2026-07-22 | 73.88 | 76.62 | 72.22 | 72.44 | -3.71% | 682,400 |
| 2026-07-21 | 70.87 | 76.45 | 70.80 | 75.23 | +10.13% | 849,300 |
| 2026-07-20 | 69.52 | 71.35 | 67.13 | 68.31 | -1.36% | 783,100 |
| 2026-07-17 | 62.30 | 71.56 | 62.19 | 69.25 | +5.42% | 858,200 |
| 2026-07-16 | 66.20 | 68.61 | 64.16 | 65.69 | -3.14% | 1,124,100 |
| 2026-07-15 | 73.05 | 74.19 | 64.68 | 67.82 | -5.12% | 997,100 |
| 2026-07-14 | 71.02 | 72.70 | 70.20 | 71.48 | +3.91% | 855,500 |
| 2026-07-13 | 70.73 | 73.86 | 67.39 | 68.79 | -4.52% | 1,029,400 |
| 2026-07-10 | 73.59 | 76.01 | 69.66 | 72.05 | -3.56% | 1,591,900 |
| 2026-07-09 | 60.70 | 76.43 | 60.12 | 74.71 | +27.32% | 4,046,500 |
| 2026-07-08 | 58.00 | 59.66 | 56.81 | 58.68 | -0.56% | 1,173,200 |
| 2026-07-07 | 62.19 | 63.07 | 58.47 | 59.01 | -9.63% | 798,400 |
| 2026-07-06 | 63.62 | 68.08 | 63.21 | 65.30 | +3.24% | 772,700 |
| 2026-07-02 | 66.77 | 69.24 | 61.49 | 63.25 | -5.54% | 1,045,100 |
| 2026-07-01 | 68.58 | 68.80 | 64.52 | 66.96 | -3.82% | 1,220,500 |
| 2026-06-30 | 65.04 | 69.82 | 64.96 | 69.62 | +7.04% | 1,200,400 |
| 2026-06-29 | 60.39 | 65.08 | 59.50 | 65.04 | +5.98% | 1,098,700 |
| 2026-06-26 | 60.59 | 61.80 | 58.43 | 61.37 | -1.71% | 5,746,600 |
| 2026-06-25 | 65.10 | 65.60 | 60.53 | 62.44 | -2.15% | 751,600 |
| 2026-06-24 | 65.25 | 67.13 | 62.81 | 63.81 | -3.96% | 953,200 |
| 2026-06-23 | 60.38 | 68.78 | 60.03 | 66.44 | +1.90% | 1,561,100 |
| 2026-06-22 | 65.12 | 65.53 | 62.78 | 65.20 | +0.73% | 770,000 |
| 2026-06-18 | 67.02 | 68.00 | 63.26 | 64.73 | +0.28% | 1,199,700 |
| 2026-06-17 | 67.57 | 67.58 | 63.86 | 64.55 | -2.58% | 1,379,600 |
| 2026-06-16 | 68.42 | 69.40 | 64.04 | 66.26 | -4.84% | 823,700 |
| 2026-06-15 | 71.82 | 72.49 | 68.76 | 69.63 | -0.04% | 1,160,700 |
| 2026-06-12 | 70.12 | 72.00 | 68.19 | 69.66 | -0.76% | 888,600 |
| 2026-06-11 | 64.52 | 70.34 | 63.67 | 70.19 | +11.95% | 1,029,100 |
| 2026-06-10 | 63.07 | 66.52 | 61.83 | 62.70 | -1.23% | 966,700 |
| 2026-06-09 | 68.60 | 70.19 | 59.58 | 63.48 | -4.93% | 1,156,200 |
| 2026-06-08 | 70.00 | 70.85 | 66.45 | 66.77 | +1.40% | 814,300 |
| 2026-06-05 | 71.05 | 72.38 | 65.00 | 65.85 | -12.07% | 1,166,500 |
| 2026-06-04 | 72.43 | 76.90 | 70.84 | 74.89 | -1.96% | 895,200 |
| 2026-06-03 | 78.45 | 80.28 | 75.11 | 76.39 | +0.04% | 1,505,600 |
| 2026-06-02 | 72.39 | 76.99 | 71.73 | 76.36 | +8.19% | 1,133,700 |
| 2026-06-01 | 72.17 | 73.74 | 69.38 | 70.58 | -4.78% | 1,144,600 |
| 2026-05-29 | 79.46 | 79.46 | 71.56 | 74.12 | -6.36% | 1,416,200 |
| 2026-05-28 | 81.95 | 82.01 | 76.64 | 79.15 | -2.75% | 1,105,500 |
| 2026-05-27 | 82.48 | 83.17 | 78.02 | 81.39 | -0.22% | 905,700 |
| 2026-05-26 | 80.60 | 82.91 | 78.00 | 81.57 | +3.85% | 1,180,000 |
| 2026-05-22 | 77.36 | 79.45 | 75.49 | 78.55 | +2.77% | 886,700 |
| 2026-05-21 | 71.52 | 76.84 | 70.98 | 76.43 | +7.19% | 1,037,400 |
| 2026-05-20 | 71.09 | 71.62 | 68.40 | 71.30 | +2.60% | 1,108,800 |
| 2026-05-19 | 67.64 | 71.22 | 65.91 | 69.49 | -1.89% | 999,200 |
| 2026-05-18 | 76.58 | 76.98 | 68.84 | 70.83 | -6.32% | 1,508,000 |
| 2026-05-15 | 77.21 | 77.28 | 73.80 | 75.61 | -7.03% | 1,161,700 |
| 2026-05-14 | 80.45 | 81.94 | 77.75 | 81.33 | +1.13% | 806,000 |
| 2026-05-13 | 85.05 | 86.75 | 76.06 | 80.42 | -4.04% | 1,801,700 |
| 2026-05-12 | 83.39 | 84.93 | 75.73 | 83.81 | -1.34% | 1,619,600 |
| 2026-05-11 | 75.46 | 84.98 | 75.46 | 84.95 | +14.94% | 2,396,200 |
| 2026-05-08 | 76.96 | 86.95 | 71.80 | 73.91 | +11.66% | 3,791,600 |
| 2026-05-07 | 72.02 | 72.64 | 66.02 | 66.19 | -7.15% | 2,239,600 |
| 2026-05-06 | 67.52 | 71.71 | 66.14 | 71.29 | +6.48% | 1,126,400 |
| 2026-05-05 | 69.33 | 70.00 | 65.71 | 66.95 | -3.54% | 809,800 |
| 2026-05-04 | 70.43 | 71.51 | 67.43 | 69.41 | -2.21% | 770,000 |
| 2026-05-01 | 69.21 | 71.27 | 67.21 | 70.98 | +1.62% | 725,200 |
| 2026-04-30 | 65.61 | 70.19 | 65.61 | 69.85 | +7.51% | 851,400 |
| 2026-04-29 | 66.50 | 66.55 | 63.43 | 64.97 | -1.23% | 810,900 |
| 2026-04-28 | 67.26 | 68.94 | 64.60 | 65.78 | -6.08% | 1,224,100 |
| 2026-04-27 | 75.16 | 75.74 | 69.09 | 70.04 | -7.59% | 1,129,900 |
| 2026-04-24 | 75.00 | 80.27 | 74.90 | 75.79 | +2.14% | 1,341,900 |
| 2026-04-23 | 72.15 | 74.23 | 70.53 | 74.20 | +3.08% | 687,400 |
| 2026-04-22 | 72.98 | 74.08 | 68.80 | 71.98 | -0.33% | 827,800 |
| 2026-04-21 | 72.00 | 74.97 | 71.75 | 72.22 | +1.23% | 1,012,200 |
| 2026-04-20 | 70.67 | 71.96 | 68.92 | 71.34 | +1.29% | 771,100 |
| 2026-04-17 | 70.91 | 71.56 | 68.00 | 70.43 | +1.37% | 1,081,900 |
| 2026-04-16 | 65.96 | 69.65 | 64.60 | 69.48 | +4.61% | 833,900 |
| 2026-04-15 | 66.75 | 68.37 | 64.59 | 66.42 | -0.67% | 936,700 |
| 2026-04-14 | 70.66 | 71.39 | 66.03 | 66.87 | -4.28% | 1,132,600 |
| 2026-04-13 | 64.66 | 70.97 | 64.00 | 69.86 | +6.87% | 1,880,400 |
| 2026-04-10 | 62.80 | 66.40 | 57.80 | 65.37 | +4.23% | 1,901,300 |
| 2026-04-09 | 60.42 | 63.99 | 60.42 | 62.72 | +3.98% | 1,479,800 |
| 2026-04-08 | 63.25 | 64.13 | 59.44 | 60.32 | +4.50% | 1,301,300 |
| 2026-04-07 | 57.50 | 58.33 | 55.09 | 57.72 | -0.82% | 956,500 |
| 2026-04-06 | 60.36 | 61.16 | 57.25 | 58.20 | -3.19% | 917,000 |
| 2026-04-02 | 54.84 | 60.99 | 54.50 | 60.12 | +3.12% | 1,285,400 |
| 2026-04-01 | 58.88 | 61.28 | 57.66 | 58.30 | +2.24% | 1,540,600 |
| 2026-03-31 | 55.40 | 57.72 | 53.40 | 57.02 | +5.59% | 2,915,200 |
| 2026-03-30 | 65.68 | 65.94 | 53.25 | 54.00 | -16.04% | 2,885,900 |
| 2026-03-27 | 62.99 | 65.09 | 61.10 | 64.32 | +0.72% | 2,171,500 |
| 2026-03-26 | 69.00 | 69.65 | 63.68 | 63.86 | -11.00% | 1,557,600 |
| 2026-03-25 | 73.00 | 74.10 | 70.76 | 71.75 | +0.27% | 1,303,700 |
| 2026-03-24 | 68.92 | 72.33 | 68.27 | 71.56 | +2.30% | 1,420,200 |
| 2026-03-23 | 66.50 | 70.79 | 66.36 | 69.95 | +6.37% | 1,851,600 |
| 2026-03-20 | 70.88 | 71.52 | 64.66 | 65.76 | -7.22% | 3,984,300 |
| 2026-03-19 | 65.76 | 71.62 | 63.58 | 70.88 | +3.41% | 1,849,100 |
| 2026-03-18 | 71.26 | 72.90 | 68.23 | 68.54 | -3.65% | 1,830,200 |
| 2026-03-17 | 68.30 | 71.35 | 65.12 | 71.14 | +3.85% | 2,080,600 |
| 2026-03-16 | 64.72 | 69.83 | 64.00 | 68.50 | +9.42% | 2,942,500 |
| 2026-03-13 | 63.28 | 64.87 | 61.87 | 62.60 | -0.27% | 1,059,700 |
| 2026-03-12 | 64.42 | 65.65 | 61.84 | 62.77 | -5.59% | 1,798,600 |
| 2026-03-11 | 62.03 | 67.72 | 61.25 | 66.49 | +4.23% | 1,635,000 |
| 2026-03-10 | 62.00 | 66.39 | 61.92 | 63.79 | +4.57% | 2,982,437 |
| 2026-03-09 | 56.89 | 61.69 | 56.42 | 61.00 | +4.02% | 1,716,934 |
| 2026-03-06 | 60.13 | 63.99 | 58.22 | 58.64 | -6.27% | 2,405,800 |
| 2026-03-05 | 67.02 | 67.87 | 59.19 | 62.56 | -6.65% | 2,606,100 |
| 2026-03-04 | 66.77 | 69.52 | 64.00 | 67.02 | +6.26% | 2,512,200 |
| 2026-03-03 | 67.64 | 68.50 | 61.40 | 63.07 | -6.83% | 3,407,000 |
| 2026-03-02 | 67.51 | 68.20 | 60.04 | 67.69 | +20.47% | 4,909,000 |
| 2026-02-27 | 56.00 | 59.35 | 53.50 | 56.19 | -10.74% | 3,712,200 |
| 2026-02-26 | 60.52 | 62.98 | 58.81 | 62.95 | +3.88% | 2,453,000 |
| 2026-02-25 | 58.30 | 61.80 | 58.30 | 60.60 | +5.14% | 2,007,400 |
| 2026-02-24 | 56.47 | 60.76 | 56.47 | 57.64 | +5.37% | 2,496,900 |
| 2026-02-23 | 55.50 | 56.66 | 53.52 | 54.70 | -2.34% | 1,102,700 |
| 2026-02-20 | 53.96 | 59.00 | 53.96 | 56.01 | +0.59% | 1,432,800 |
| 2026-02-19 | 53.71 | 56.20 | 53.23 | 55.68 | +2.45% | 1,303,100 |
| 2026-02-18 | 51.01 | 56.43 | 50.65 | 54.35 | +6.80% | 1,961,900 |
| 2026-02-17 | 51.52 | 52.02 | 49.10 | 50.89 | -2.66% | 726,900 |
| 2026-02-13 | 52.07 | 53.03 | 49.50 | 52.28 | -0.29% | 1,127,453 |
| 2026-02-12 | 55.00 | 55.92 | 51.67 | 52.43 | -4.39% | 1,774,152 |
| 2026-02-11 | 54.00 | 55.17 | 51.51 | 54.84 | +3.63% | 1,587,534 |
| 2026-02-10 | 55.00 | 55.31 | 52.57 | 52.92 | -3.06% | 889,536 |
| 2026-02-09 | 51.20 | 54.90 | 50.94 | 54.59 | +6.79% | 1,432,177 |
| 2026-02-06 | 47.59 | 51.34 | 47.21 | 51.12 | +10.91% | 1,480,955 |
| 2026-02-05 | 42.09 | 46.73 | 42.01 | 46.09 | +5.08% | 2,345,987 |
| 2026-02-04 | 48.74 | 48.75 | 41.51 | 43.86 | -12.24% | 5,335,161 |
| 2026-02-03 | 49.86 | 50.78 | 47.45 | 49.98 | +3.95% | 1,275,253 |
| 2026-02-02 | 45.13 | 49.27 | 45.13 | 48.08 | +5.42% | 971,923 |
| 2026-01-30 | 46.01 | 48.66 | 44.80 | 45.61 | -3.18% | 944,020 |
| 2026-01-29 | 46.18 | 48.29 | 45.06 | 47.11 | +2.46% | 1,069,527 |
| 2026-01-28 | 45.00 | 46.63 | 43.84 | 45.98 | +2.35% | 878,576 |
| 2026-01-27 | 44.27 | 45.69 | 43.66 | 44.92 | +3.09% | 513,426 |
| 2026-01-26 | 43.75 | 44.97 | 42.61 | 43.58 | -0.80% | 920,957 |
| 2026-01-23 | 47.52 | 47.80 | 43.75 | 43.93 | -8.48% | 1,269,472 |
| 2026-01-22 | 47.47 | 48.31 | 45.90 | 48.00 | +4.48% | 1,067,091 |
| 2026-01-21 | 46.29 | 46.30 | 43.72 | 45.94 | +1.52% | 1,020,921 |
| 2026-01-20 | 43.87 | 47.50 | 43.65 | 45.25 | +2.98% | 1,085,022 |
| 2026-01-16 | 44.08 | 44.90 | 42.94 | 43.94 | +0.25% | 629,579 |
| 2026-01-15 | 43.47 | 45.56 | 43.47 | 43.83 | +1.53% | 735,392 |
| 2026-01-14 | 42.30 | 43.43 | 40.92 | 43.17 | +1.05% | 1,074,924 |
| 2026-01-13 | 44.83 | 46.64 | 41.65 | 42.72 | +2.77% | 1,307,140 |
| 2026-01-12 | 39.79 | 41.80 | 39.70 | 41.57 | +3.87% | 551,996 |
| 2026-01-09 | 40.04 | 41.52 | 39.24 | 40.02 | -0.02% | 650,185 |
| 2026-01-08 | 37.55 | 40.17 | 37.10 | 40.03 | +6.60% | 1,004,978 |
| 2026-01-07 | 37.55 | 38.00 | 36.72 | 37.55 | -0.40% | 480,685 |
| 2026-01-06 | 38.19 | 38.54 | 36.27 | 37.70 | -1.02% | 836,226 |
| 2026-01-05 | 39.26 | 39.62 | 36.68 | 38.09 | -0.73% | 708,196 |
| 2026-01-02 | 38.49 | 39.40 | 37.52 | 38.37 | +2.29% | 536,637 |
| 2025-12-31 | 38.56 | 38.94 | 37.47 | 37.51 | -2.70% | 408,227 |
| 2025-12-30 | 39.07 | 39.66 | 38.40 | 38.55 | -1.18% | 652,060 |
| 2025-12-29 | 38.65 | 39.32 | 38.20 | 39.01 | -0.48% | 484,369 |
| 2025-12-26 | 39.08 | 39.31 | 38.45 | 39.20 | -0.31% | 266,574 |
| 2025-12-24 | 39.44 | 39.99 | 38.55 | 39.32 | -0.33% | 336,309 |
| 2025-12-23 | 38.15 | 39.50 | 38.11 | 39.45 | +3.16% | 436,787 |
| 2025-12-22 | 38.73 | 38.99 | 37.68 | 38.24 | +1.41% | 581,657 |
| 2025-12-19 | 36.28 | 37.78 | 35.89 | 37.71 | +4.90% | 1,063,049 |
| 2025-12-18 | 35.85 | 36.33 | 34.99 | 35.95 | +3.72% | 521,678 |
| 2025-12-17 | 36.29 | 37.06 | 34.28 | 34.66 | -2.17% | 565,546 |
| 2025-12-16 | 36.40 | 37.03 | 35.16 | 35.43 | -2.93% | 440,671 |
| 2025-12-15 | 36.85 | 37.28 | 35.75 | 36.50 | +1.05% | 633,001 |
| 2025-12-12 | 38.02 | 38.02 | 35.11 | 36.12 | -5.52% | 531,332 |
| 2025-12-11 | 37.55 | 38.63 | 36.48 | 38.23 | +1.14% | 693,357 |
| 2025-12-10 | 37.80 | 38.53 | 36.95 | 37.80 | -0.26% | 625,005 |
| 2025-12-09 | 36.95 | 38.39 | 36.50 | 37.90 | +2.57% | 591,084 |
| 2025-12-08 | 36.50 | 37.03 | 35.81 | 36.95 | +1.40% | 488,168 |
| 2025-12-05 | 36.44 | 36.49 | 35.56 | 36.44 | +0.28% | 450,786 |
| 2025-12-04 | 33.92 | 36.48 | 33.77 | 36.34 | +6.51% | 761,069 |
| 2025-12-03 | 33.77 | 34.45 | 32.63 | 34.12 | +1.43% | 504,384 |
| 2025-12-02 | 33.95 | 34.45 | 33.18 | 33.64 | +1.79% | 655,203 |
| 2025-12-01 | 33.56 | 34.05 | 31.91 | 33.05 | -6.19% | 880,270 |
| 2025-11-28 | 35.08 | 35.30 | 34.38 | 35.23 | +1.50% | 374,033 |
| 2025-11-26 | 33.43 | 35.10 | 33.10 | 34.71 | +4.39% | 767,810 |
| 2025-11-25 | 32.03 | 33.45 | 31.31 | 33.25 | +2.97% | 575,988 |
| 2025-11-24 | 30.52 | 32.48 | 30.02 | 32.29 | +6.46% | 742,004 |
| 2025-11-21 | 28.71 | 30.79 | 28.09 | 30.33 | +5.85% | 857,611 |
| 2025-11-20 | 30.99 | 31.31 | 28.40 | 28.66 | -3.23% | 964,364 |
| 2025-11-19 | 28.60 | 30.58 | 28.60 | 29.61 | +3.53% | 871,181 |
| 2025-11-18 | 28.98 | 29.73 | 28.16 | 28.60 | -2.99% | 764,921 |
| 2025-11-17 | 29.97 | 30.94 | 29.06 | 29.48 | -3.34% | 697,769 |
| 2025-11-14 | 28.72 | 31.13 | 28.05 | 30.50 | +0.49% | 1,137,977 |
| 2025-11-13 | 32.61 | 33.09 | 30.01 | 30.35 | -8.75% | 1,060,517 |
| 2025-11-12 | 34.93 | 35.50 | 32.70 | 33.26 | -4.37% | 803,805 |
| 2025-11-11 | 36.00 | 36.30 | 34.58 | 34.78 | -4.63% | 801,470 |
| 2025-11-10 | 35.82 | 38.62 | 35.35 | 36.47 | +6.76% | 1,693,421 |
| 2025-11-07 | 34.77 | 36.59 | 32.28 | 34.16 | +14.67% | 2,393,363 |
| 2025-11-06 | 31.60 | 32.02 | 29.72 | 29.79 | -5.43% | 1,057,102 |
| 2025-11-05 | 30.74 | 31.82 | 30.74 | 31.50 | +3.04% | 571,783 |
| 2025-11-04 | 30.84 | 32.22 | 30.41 | 30.57 | -5.62% | 593,365 |
| 2025-11-03 | 33.06 | 33.06 | 31.47 | 32.39 | -1.88% | 570,010 |
| 2025-10-31 | 32.00 | 33.22 | 31.63 | 33.01 | +4.56% | 461,757 |
| 2025-10-30 | 32.10 | 32.35 | 31.08 | 31.57 | -2.65% | 441,722 |
| 2025-10-29 | 32.92 | 33.78 | 31.91 | 32.43 | -0.49% | 530,961 |
| 2025-10-28 | 33.73 | 33.96 | 32.57 | 32.59 | -2.80% | 549,738 |
| 2025-10-27 | 33.20 | 33.73 | 32.93 | 33.53 | +2.85% | 674,659 |
| 2025-10-24 | 32.99 | 33.57 | 32.55 | 32.60 | +1.34% | 370,030 |
| 2025-10-23 | 30.37 | 32.77 | 30.37 | 32.17 | +5.93% | 698,543 |
| 2025-10-22 | 31.53 | 31.90 | 29.49 | 30.37 | -4.89% | 915,213 |
| 2025-10-21 | 31.69 | 32.23 | 31.04 | 31.93 | +0.47% | 631,776 |
| 2025-10-20 | 30.58 | 31.86 | 30.56 | 31.78 | +5.58% | 564,416 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+47.25%). Pire mois : Mars (-11.07%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de nLIGHT Inc (LASR) ?
33.67 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LASR ?
Plus haut à 86.95 et plus bas à 28.05 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de nLIGHT Inc ?
Historiquement, le mois le plus fort de LASR a été Mai (moyenne +47.25%) et le plus faible Mars (moyenne -11.07%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.