Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.300 1.340 1.300 1.320 16,656 -0.01(-0.75%)
Apr 27, 2023 1.280 1.330 1.280 1.330 16,148 +0.05(+3.91%)
Apr 26, 2023 1.330 1.357 1.270 1.280 49,046 -0.09(-6.57%)
Apr 25, 2023 1.330 1.380 1.280 1.370 99,547 +0.04(+3.01%)
Apr 24, 2023 1.330 1.343 1.310 1.330 60,039 -0.02(-1.48%)
Apr 21, 2023 1.360 1.385 1.350 1.350 7,202 +0.00(+0.00%)
Apr 20, 2023 1.320 1.420 1.320 1.350 9,306 +0.00(+0.00%)
Apr 19, 2023 1.380 1.380 1.300 1.350 67,170 -0.03(-2.17%)
Apr 18, 2023 1.400 1.400 1.370 1.380 31,944 -0.04(-2.82%)
Apr 17, 2023 1.440 1.440 1.380 1.420 36,736 -0.01(-0.70%)
Apr 14, 2023 1.400 1.440 1.380 1.430 46,590 +0.02(+1.42%)
Apr 13, 2023 1.420 1.430 1.390 1.410 21,009 +0.00(+0.00%)
Apr 12, 2023 1.440 1.440 1.410 1.410 2,519 -0.01(-0.70%)
Apr 11, 2023 1.420 1.440 1.400 1.420 8,884 -0.01(-0.70%)
Apr 10, 2023 1.420 1.460 1.420 1.430 24,909 +0.01(+0.70%)
Apr 06, 2023 1.350 1.420 1.350 1.420 45,661 +0.06(+4.41%)
Apr 05, 2023 1.390 1.393 1.350 1.360 12,953 -0.03(-2.16%)
Apr 04, 2023 1.370 1.418 1.370 1.390 11,946 -0.02(-1.42%)
Apr 03, 2023 1.420 1.423 1.350 1.410 80,028 +0.00(+0.00%)
Mar 31, 2023 1.410 1.450 1.390 1.410 85,840 +0.01(+0.71%)
Mar 30, 2023 1.400 1.439 1.400 1.400 31,032 -0.01(-0.71%)
Mar 29, 2023 1.380 1.410 1.380 1.410 7,791 +0.03(+2.17%)
Mar 28, 2023 1.410 1.430 1.370 1.380 28,455 -0.05(-3.50%)
Mar 27, 2023 1.430 1.460 1.410 1.430 12,219 -0.01(-0.69%)
Mar 24, 2023 1.410 1.470 1.360 1.440 58,884 +0.03(+2.13%)
Mar 23, 2023 1.420 1.488 1.410 1.410 27,520 +0.02(+1.44%)
Mar 22, 2023 1.350 1.450 1.350 1.390 29,610 +0.02(+1.46%)
Mar 21, 2023 1.380 1.460 1.370 1.370 137,719 -0.01(-0.72%)
Mar 20, 2023 1.380 1.440 1.380 1.380 76,947 +0.02(+1.47%)
Mar 17, 2023 1.550 1.560 1.350 1.360 91,604 -0.17(-11.11%)
Mar 16, 2023 1.550 1.610 1.530 1.530 32,228 -0.01(-0.65%)
Mar 15, 2023 1.530 1.650 1.513 1.540 28,304 -0.03(-1.91%)
Mar 14, 2023 1.680 1.750 1.570 1.570 101,903 -0.12(-7.10%)
Mar 13, 2023 1.730 1.740 1.600 1.690 70,446 -0.07(-3.98%)
Mar 10, 2023 1.820 1.820 1.760 1.760 27,214 -0.06(-3.30%)
Mar 09, 2023 1.850 1.850 1.780 1.820 23,854 -0.01(-0.55%)
Mar 08, 2023 1.760 1.870 1.750 1.830 59,381 +0.05(+2.81%)
Mar 07, 2023 1.770 1.800 1.720 1.780 44,488 -0.02(-1.11%)
Mar 06, 2023 1.810 1.870 1.770 1.800 91,994 -0.03(-1.64%)
Mar 03, 2023 1.910 1.910 1.790 1.830 105,187 -0.04(-2.14%)
Mar 02, 2023 1.810 1.920 1.798 1.870 109,306 +0.07(+3.89%)
Mar 01, 2023 1.750 1.800 1.700 1.800 55,428 +0.05(+2.86%)
Feb 28, 2023 1.690 1.770 1.680 1.750 66,183 +0.05(+3.09%)
Feb 27, 2023 1.710 1.760 1.680 1.698 38,921 -0.01(-0.73%)
Feb 24, 2023 1.800 1.820 1.700 1.710 63,813 -0.08(-4.47%)
Feb 23, 2023 1.700 1.810 1.700 1.790 68,993 +0.07(+4.07%)
Feb 22, 2023 1.710 1.770 1.706 1.720 24,073 +0.00(+0.00%)
Feb 21, 2023 1.700 1.750 1.694 1.720 59,060 -0.01(-0.58%)
Feb 17, 2023 1.680 1.800 1.650 1.730 116,388 +0.01(+0.58%)
Feb 16, 2023 1.740 1.787 1.670 1.720 93,192 -0.01(-0.58%)
Feb 15, 2023 1.660 1.750 1.624 1.730 63,035 +0.06(+3.59%)
Feb 14, 2023 1.700 1.700 1.650 1.670 42,492 -0.03(-1.76%)
Feb 13, 2023 1.670 1.750 1.670 1.700 138,332 +0.05(+3.22%)
Feb 10, 2023 1.630 1.650 1.570 1.647 72,907 +0.02(+1.04%)
Feb 09, 2023 1.640 1.700 1.590 1.630 270,713 +0.01(+0.62%)
Feb 08, 2023 1.590 1.620 1.555 1.620 99,595 +0.05(+3.18%)
Feb 07, 2023 1.580 1.600 1.530 1.570 50,128 +0.02(+1.29%)
Feb 06, 2023 1.570 1.600 1.515 1.550 61,660 -0.01(-0.64%)
Feb 03, 2023 1.610 1.630 1.450 1.560 120,725 +0.01(+0.65%)
Feb 02, 2023 1.590 1.590 1.500 1.550 60,019 +0.05(+3.33%)
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.