Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Feb 28, 2020 1.200 1.280 1.200 1.230 257,600 -0.01(-0.81%)
Feb 27, 2020 1.330 1.350 1.220 1.240 188,502 -0.07(-5.35%)
Feb 26, 2020 1.300 1.370 1.300 1.310 84,367 +0.00(+0.20%)
Feb 25, 2020 1.400 1.400 1.230 1.308 229,571 -0.08(-5.94%)
Feb 24, 2020 1.420 1.440 1.310 1.390 266,092 -0.08(-5.44%)
Feb 21, 2020 1.490 1.499 1.430 1.470 383,000 +0.03(+2.08%)
Feb 20, 2020 1.430 1.460 1.410 1.440 105,130 +0.02(+1.41%)
Feb 19, 2020 1.380 1.500 1.380 1.420 398,872 +0.02(+1.43%)
Feb 18, 2020 1.360 1.400 1.310 1.400 623,803 +0.10(+7.69%)
Feb 14, 2020 1.260 1.320 1.250 1.300 381,500 +0.09(+7.44%)
Feb 13, 2020 1.340 1.340 1.200 1.210 402,465 -0.13(-9.70%)
Feb 12, 2020 1.320 1.350 1.280 1.340 559,788 +0.06(+4.69%)
Feb 11, 2020 1.230 1.280 1.210 1.280 406,933 +0.05(+4.07%)
Feb 10, 2020 1.160 1.340 1.160 1.230 1,277,122 +0.05(+4.24%)
Feb 07, 2020 1.080 1.440 0.9800 1.180 6,216,600 +0.40(+51.28%)
Feb 06, 2020 0.8200 0.8300 0.7600 0.7800 457,410 -0.04(-4.88%)
Feb 05, 2020 0.8300 0.8300 0.8000 0.8200 86,671 -0.00(-0.59%)
Feb 04, 2020 0.6900 0.8490 0.6899 0.8249 532,462 +0.12(+17.84%)
Feb 03, 2020 0.6300 0.7100 0.6300 0.7000 193,996 +0.07(+10.31%)
Jan 31, 2020 0.6300 0.6499 0.6233 0.6346 42,100 +0.01(+0.86%)
Jan 30, 2020 0.6405 0.6886 0.6231 0.6292 128,391 -0.00(-0.44%)
Jan 29, 2020 0.6600 0.6986 0.6320 0.6320 92,300 -0.03(-4.27%)
Jan 28, 2020 0.6698 0.6900 0.6601 0.6602 18,069 +0.01(+1.52%)
Jan 27, 2020 0.6809 0.6999 0.6500 0.6503 49,695 -0.03(-4.09%)
Jan 24, 2020 0.6611 0.7090 0.6502 0.6780 46,700 +0.02(+2.65%)
Jan 23, 2020 0.6826 0.7000 0.6512 0.6605 51,868 +0.01(+0.84%)
Jan 22, 2020 0.6975 0.7040 0.6550 0.6550 32,725 -0.04(-6.43%)
Jan 21, 2020 0.6700 0.7000 0.6601 0.7000 74,361 +0.03(+4.48%)
Jan 17, 2020 0.6900 0.6900 0.6502 0.6700 111,200 -0.01(-1.33%)
Jan 16, 2020 0.6700 0.7000 0.6599 0.6790 41,422 +0.01(+2.14%)
Jan 15, 2020 0.6702 0.6711 0.6648 0.6648 36,697 -0.01(-0.78%)
Jan 14, 2020 0.6500 0.6899 0.6500 0.6700 38,211 +0.01(+1.52%)
Jan 13, 2020 0.6779 0.6810 0.6526 0.6600 36,470 -0.02(-3.25%)
Jan 10, 2020 0.6880 0.7200 0.6730 0.6822 31,200 -0.01(-1.49%)
Jan 09, 2020 0.6900 0.7200 0.6729 0.6925 16,722 +0.00(+0.36%)
Jan 08, 2020 0.6883 0.7098 0.6726 0.6900 72,411 -0.00(-0.33%)
Jan 07, 2020 0.7100 0.7280 0.6726 0.6923 96,022 -0.01(-0.79%)
Jan 06, 2020 0.7200 0.7500 0.6800 0.6978 84,154 -0.02(-3.00%)
Jan 03, 2020 0.7000 0.7500 0.6946 0.7194 32,700 -0.01(-0.79%)
Jan 02, 2020 0.7387 0.7500 0.6800 0.7251 72,425 +0.00(+0.01%)
Dec 31, 2019 0.6700 0.7400 0.6700 0.7250 141,900 +0.05(+8.21%)
Dec 30, 2019 0.6900 0.7000 0.6700 0.6700 69,512 -0.02(-2.90%)
Dec 27, 2019 0.6800 0.7100 0.6741 0.6900 89,800 +0.01(+2.12%)
Dec 26, 2019 0.7062 0.7140 0.6700 0.6757 113,490 -0.03(-4.83%)
Dec 24, 2019 0.6870 0.7201 0.6701 0.7100 153,300 +0.03(+4.41%)
Dec 23, 2019 0.6500 0.6870 0.6300 0.6800 169,431 +0.04(+5.82%)
Dec 20, 2019 0.6300 0.6639 0.6300 0.6426 89,400 +0.02(+2.50%)
Dec 19, 2019 0.6515 0.6600 0.6213 0.6269 62,545 -0.03(-4.29%)
Dec 18, 2019 0.6557 0.6701 0.6500 0.6550 73,956 -0.01(-0.76%)
Dec 17, 2019 0.6506 0.6688 0.6401 0.6600 39,560 +0.01(+1.54%)
Dec 16, 2019 0.6500 0.6688 0.6013 0.6500 123,438 -0.00(-0.15%)
Dec 13, 2019 0.6326 0.6651 0.6200 0.6510 72,100 +0.01(+0.88%)
Dec 12, 2019 0.6200 0.6500 0.6120 0.6453 109,506 +0.04(+5.79%)
Dec 11, 2019 0.6000 0.6300 0.5900 0.6100 57,952 +0.02(+2.95%)
Dec 10, 2019 0.5900 0.6195 0.5900 0.5925 72,420 -0.02(-3.19%)
Dec 09, 2019 0.6027 0.6427 0.6000 0.6120 67,463 +0.00(+0.71%)
Dec 06, 2019 0.6127 0.6200 0.5900 0.6077 77,000 -0.00(-0.38%)
Dec 05, 2019 0.5800 0.6300 0.5800 0.6100 84,432 +0.03(+5.06%)
Dec 04, 2019 0.5880 0.6000 0.5716 0.5806 90,551 -0.02(-3.07%)
Dec 03, 2019 0.5500 0.5990 0.5500 0.5990 23,438 +0.05(+8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.