XNAS
Datos históricos de nLIGHT, Inc.
nLIGHT, Inc. · LASR
$38.50
▲ +0.02 (+0.05%)
Última operación · 10/10/2026, 21:26:55 UTC
- Variación en el periodo
- +25.67%
- Máximo
- US$86.95
- 8 de mayo de 2026
- Mínimo
- US$28.05
- 14 de noviembre de 2025
- Volumen medio diario
- 1.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.84 | 39.03 | 37.42 | 38.48 | +0.44% | 632,624.893 |
| 8 oct 2026 | 39.24 | 39.71 | 38.04 | 38.31 | −3.94% | 1.18 M |
| 7 oct 2026 | 40.73 | 41.18 | 38.40 | 39.88 | −0.37% | 1.73 M |
| 6 oct 2026 | 39.92 | 40.41 | 39.31 | 40.03 | +1.34% | 785,944.797 |
| 5 oct 2026 | 40.58 | 40.58 | 39.37 | 39.50 | −2.66% | 616,994.417 |
| 2 oct 2026 | 40.83 | 40.98 | 40.02 | 40.58 | +1.63% | 836,479.445 |
| 1 oct 2026 | 39.53 | 40.24 | 38.25 | 39.93 | +2.53% | 581,440.573 |
| 30 sep 2026 | 39.55 | 39.55 | 38.45 | 38.95 | −0.17% | 1.08 M |
| 29 sep 2026 | 40.15 | 40.37 | 38.48 | 39.01 | −1.37% | 860,251.704 |
| 28 sep 2026 | 40.00 | 40.47 | 39.00 | 39.55 | −1.93% | 562,373.035 |
| 25 sep 2026 | 40.62 | 41.65 | 40.07 | 40.33 | −0.71% | 458,751.702 |
| 24 sep 2026 | 40.01 | 40.91 | 39.68 | 40.62 | −0.88% | 516,736.63 |
| 23 sep 2026 | 40.50 | 41.52 | 39.76 | 40.98 | −0.53% | 664,732.238 |
| 22 sep 2026 | 40.19 | 41.39 | 39.60 | 41.20 | +2.51% | 982,178.153 |
| 21 sep 2026 | 40.61 | 40.81 | 39.69 | 40.19 | +0.88% | 547,396.188 |
| 18 sep 2026 | 39.03 | 39.91 | 38.69 | 39.84 | +3.67% | 1.36 M |
| 17 sep 2026 | 39.12 | 40.00 | 38.33 | 38.43 | −0.34% | 841,247.404 |
| 16 sep 2026 | 38.28 | 38.91 | 37.61 | 38.56 | +1.69% | 715,425.182 |
| 15 sep 2026 | 38.45 | 38.58 | 37.33 | 37.92 | −1.38% | 819,547.334 |
| 14 sep 2026 | 38.46 | 39.57 | 38.14 | 38.45 | −4.76% | 1.15 M |
| 11 sep 2026 | 39.63 | 40.89 | 39.11 | 40.37 | +2.75% | 794,813.953 |
| 10 sep 2026 | 40.00 | 41.15 | 39.24 | 39.29 | −4.15% | 771,009.29 |
| 9 sep 2026 | 40.53 | 41.68 | 40.53 | 40.99 | −1.30% | 1 M |
| 8 sep 2026 | 41.03 | 42.44 | 40.18 | 41.53 | +3.67% | 1.55 M |
| 4 sep 2026 | 41.49 | 42.38 | 39.92 | 40.06 | −3.40% | 1.66 M |
| 3 sep 2026 | 39.59 | 41.72 | 39.10 | 41.47 | +5.28% | 1.3 M |
| 2 sep 2026 | 40.32 | 40.77 | 38.95 | 39.39 | −2.31% | 1.91 M |
| 1 sep 2026 | 41.92 | 42.09 | 40.17 | 40.32 | −4.61% | 2.7 M |
| 31 ago 2026 | 42.94 | 43.25 | 41.53 | 42.27 | −1.56% | 1.33 M |
| 28 ago 2026 | 44.36 | 44.70 | 42.65 | 42.94 | −4.56% | 1.08 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.