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 (%)
Jun 30, 2010 1.580 1.600 1.570 1.570 7,645 -0.05(-3.09%)
Jun 29, 2010 1.670 1.670 1.620 1.620 2,479 -0.17(-9.50%)
Jun 25, 2010 1.840 1.840 1.790 1.790 1,100 -0.05(-2.72%)
Jun 24, 2010 1.840 1.840 1.830 1.840 727 +0.02(+1.10%)
Jun 23, 2010 1.880 1.920 1.780 1.820 9,138 -0.01(-0.55%)
Jun 22, 2010 1.791 1.880 1.791 1.830 1,461 +0.02(+1.10%)
Jun 21, 2010 1.750 1.860 1.750 1.810 12,224 +0.13(+7.74%)
Jun 18, 2010 1.720 1.920 1.630 1.680 221,597 -0.18(-9.68%)
Jun 17, 2010 1.750 1.860 1.750 1.860 1,365 +0.10(+5.68%)
Jun 16, 2010 1.750 1.890 1.750 1.760 8,226 +0.03(+1.73%)
Jun 15, 2010 1.640 1.911 1.640 1.730 55,095 +0.09(+5.49%)
Jun 14, 2010 1.770 1.870 1.600 1.640 44,871 -0.21(-11.35%)
Jun 11, 2010 1.920 1.920 1.850 1.850 1,390 -0.15(-7.50%)
Jun 10, 2010 1.730 2.000 1.690 2.000 17,750 +0.10(+5.26%)
Jun 09, 2010 1.850 2.000 1.750 1.900 49,013 +0.03(+1.60%)
Jun 08, 2010 1.710 1.870 1.630 1.870 14,113 +0.17(+10.00%)
Jun 07, 2010 1.740 2.000 1.700 1.700 82,568 +0.00(+0.00%)
Jun 04, 2010 1.730 1.790 1.700 1.700 20,600 -0.13(-7.10%)
Jun 03, 2010 1.750 1.830 1.460 1.830 113,357 +0.04(+2.24%)
Jun 02, 2010 1.770 1.790 1.750 1.790 19,420 +0.03(+1.69%)
Jun 01, 2010 1.770 1.830 1.760 1.760 2,500 -0.02(-1.12%)
May 28, 2010 1.770 1.780 1.770 1.780 2,100 -0.03(-1.65%)
May 27, 2010 1.810 1.830 1.779 1.810 12,431 +0.10(+5.85%)
May 26, 2010 1.800 1.800 1.710 1.710 4,134 -0.04(-2.29%)
May 25, 2010 1.750 1.850 1.700 1.750 10,597 -0.10(-5.41%)
May 24, 2010 1.870 1.870 1.850 1.850 5,300 -0.02(-1.07%)
May 21, 2010 1.840 1.920 1.700 1.870 46,255 -0.01(-0.53%)
May 20, 2010 2.050 2.050 1.800 1.880 60,088 -0.02(-1.05%)
May 19, 2010 1.990 2.050 1.900 1.900 16,600 -0.08(-4.04%)
May 18, 2010 2.100 2.100 1.940 1.980 14,870 -0.12(-5.72%)
May 17, 2010 2.100 2.100 2.000 2.100 18,416 +0.00(+0.00%)
May 14, 2010 2.090 2.100 2.000 2.100 5,134 +0.05(+2.43%)
May 13, 2010 2.030 2.055 2.030 2.050 2,550 -0.13(-5.96%)
May 12, 2010 2.210 2.240 2.084 2.180 23,400 +0.13(+6.34%)
May 11, 2010 2.090 2.320 1.980 2.050 12,300 -0.20(-8.89%)
May 10, 2010 1.940 2.430 1.810 2.250 40,320 +0.28(+14.21%)
May 07, 2010 2.150 2.150 1.880 1.970 26,350 -0.03(-1.50%)
May 06, 2010 2.110 2.136 2.000 2.000 22,844 -0.17(-7.83%)
May 05, 2010 2.160 2.200 2.080 2.170 24,960 -0.03(-1.36%)
May 04, 2010 2.210 2.210 2.200 2.200 550 -0.05(-2.22%)
May 03, 2010 2.240 2.250 2.160 2.250 25,804 +0.04(+1.81%)
Apr 30, 2010 2.160 2.210 2.120 2.210 8,593 +0.00(+0.00%)
Apr 29, 2010 2.250 2.250 2.080 2.210 41,257 -0.03(-1.34%)
Apr 28, 2010 2.360 2.360 2.200 2.240 21,937 -0.14(-5.88%)
Apr 27, 2010 2.500 2.540 2.260 2.380 43,612 -0.09(-3.64%)
Apr 26, 2010 2.640 2.650 2.460 2.470 10,200 -0.16(-6.08%)
Apr 23, 2010 2.500 2.650 2.470 2.630 21,072 +0.16(+6.47%)
Apr 22, 2010 2.600 2.602 2.470 2.470 46,200 -0.19(-7.14%)
Apr 21, 2010 2.410 2.660 2.400 2.660 27,224 +0.16(+6.40%)
Apr 20, 2010 2.330 2.680 2.250 2.500 89,655 +0.18(+7.75%)
Apr 19, 2010 2.390 2.390 2.320 2.320 31,750 -0.04(-1.69%)
Apr 16, 2010 2.390 2.470 2.302 2.360 92,414 -0.03(-1.26%)
Apr 15, 2010 2.340 2.390 2.330 2.390 16,456 +0.03(+1.27%)
Apr 14, 2010 2.420 2.450 2.330 2.360 23,192 -0.07(-2.88%)
Apr 13, 2010 2.370 2.450 2.360 2.430 15,900 +0.03(+1.25%)
Apr 12, 2010 2.400 2.410 2.340 2.400 17,925 +0.01(+0.42%)
Apr 09, 2010 2.210 2.460 2.210 2.390 55,286 +0.16(+7.17%)
Apr 08, 2010 2.255 2.290 2.230 2.230 4,170 -0.06(-2.59%)
Apr 07, 2010 2.240 2.290 2.240 2.289 5,920 +0.05(+2.21%)
Apr 06, 2010 2.290 2.290 2.230 2.240 8,660 +0.07(+3.22%)
Apr 05, 2010 2.180 2.180 2.170 2.170 1,225 +0.00(+0.00%)
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.