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

Lightpath Tech Inc (NQ: LPTH )

1.410 -0.035 (-2.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 (%)
Jun 30, 2017 2.720 2.750 2.680 2.700 173,561 -0.02(-0.74%)
Jun 29, 2017 2.700 2.740 2.650 2.720 223,935 +0.03(+1.12%)
Jun 28, 2017 2.650 2.725 2.645 2.690 123,248 +0.05(+1.89%)
Jun 27, 2017 2.780 2.800 2.620 2.640 362,232 -0.13(-4.69%)
Jun 26, 2017 2.800 2.800 2.730 2.770 102,887 -0.02(-0.72%)
Jun 23, 2017 2.800 2.790 195,138 +0.10(+3.72%)
Jun 22, 2017 2.700 2.780 2.640 2.690 106,180 -0.02(-0.74%)
Jun 21, 2017 2.760 2.772 2.690 2.710 103,830 -0.03(-1.09%)
Jun 20, 2017 2.790 2.820 2.700 2.740 115,284 -0.07(-2.49%)
Jun 19, 2017 2.680 2.780 2.630 2.810 179,618 +0.15(+5.64%)
Jun 16, 2017 2.600 2.720 2.529 2.660 188,408 +0.05(+1.92%)
Jun 15, 2017 2.570 2.680 2.520 2.610 223,064 +0.00(+0.00%)
Jun 14, 2017 2.730 2.750 2.540 2.610 351,548 -0.13(-4.74%)
Jun 13, 2017 2.810 2.810 2.650 2.740 374,929 -0.07(-2.49%)
Jun 12, 2017 2.810 2.890 2.800 2.810 256,649 -0.03(-1.06%)
Jun 09, 2017 2.970 3.050 2.750 2.840 525,162 -0.10(-3.40%)
Jun 08, 2017 2.900 3.050 2.900 2.940 241,798 +0.04(+1.38%)
Jun 07, 2017 2.980 3.010 2.890 2.900 224,367 -0.05(-1.69%)
Jun 06, 2017 3.050 3.050 2.890 2.950 599,549 -0.05(-1.67%)
Jun 05, 2017 3.120 3.189 2.980 3.000 471,314 -0.11(-3.54%)
Jun 02, 2017 3.250 3.327 3.080 3.110 522,987 -0.14(-4.31%)
Jun 01, 2017 3.000 3.280 2.980 3.250 1,071,767 +0.23(+7.62%)
May 31, 2017 3.060 3.070 2.950 3.020 146,355 -0.02(-0.66%)
May 30, 2017 3.070 3.090 2.960 3.040 207,961 -0.01(-0.33%)
May 26, 2017 3.200 3.200 2.950 3.050 440,896 -0.10(-3.17%)
May 25, 2017 3.100 3.240 3.080 3.150 1,109,206 +0.10(+3.28%)
May 24, 2017 2.880 3.080 2.880 3.050 444,624 +0.17(+5.90%)
May 23, 2017 2.920 2.928 2.830 2.880 150,605 -0.04(-1.37%)
May 22, 2017 2.850 2.950 2.820 2.920 196,793 +0.07(+2.46%)
May 19, 2017 2.820 2.894 2.740 2.850 145,504 +0.11(+4.01%)
May 18, 2017 2.820 2.840 2.680 2.740 176,180 -0.08(-2.84%)
May 17, 2017 2.900 2.930 2.780 2.820 320,683 -0.10(-3.42%)
May 16, 2017 2.930 2.952 2.900 2.920 86,934 -0.03(-1.02%)
May 15, 2017 3.000 3.031 2.850 2.950 455,916 -0.09(-2.96%)
May 12, 2017 3.100 3.100 3.000 3.040 243,221 -0.08(-2.56%)
May 11, 2017 3.090 3.150 3.000 3.120 340,358 +0.02(+0.65%)
May 10, 2017 3.010 3.201 2.900 3.100 1,139,848 +0.11(+3.68%)
May 09, 2017 2.780 3.040 2.745 2.990 729,313 +0.21(+7.55%)
May 08, 2017 2.700 2.780 2.521 2.780 455,007 +0.11(+4.12%)
May 05, 2017 2.920 2.920 2.520 2.670 857,926 -0.25(-8.56%)
May 04, 2017 2.880 3.030 2.836 2.920 980,496 +0.07(+2.46%)
May 03, 2017 2.870 2.890 2.780 2.850 277,534 -0.02(-0.70%)
May 02, 2017 2.900 2.900 2.770 2.870 419,479 +0.02(+0.70%)
May 01, 2017 2.740 2.890 2.728 2.850 536,942 +0.15(+5.56%)
Apr 28, 2017 2.780 2.790 2.668 2.700 159,042 -0.08(-2.88%)
Apr 27, 2017 2.730 2.820 2.630 2.780 217,904 +0.03(+1.09%)
Apr 26, 2017 2.810 2.817 2.570 2.750 354,658 -0.02(-0.72%)
Apr 25, 2017 2.820 2.950 2.740 2.770 855,901 -0.03(-1.07%)
Apr 24, 2017 2.840 2.845 2.720 2.800 247,523 -0.03(-1.06%)
Apr 21, 2017 2.750 2.830 2.700 2.830 235,042 +0.09(+3.28%)
Apr 20, 2017 2.510 2.880 2.510 2.740 969,311 +0.25(+10.04%)
Apr 19, 2017 2.520 2.538 2.470 2.490 111,465 -0.03(-1.19%)
Apr 18, 2017 2.480 2.530 2.370 2.520 287,529 +0.02(+0.80%)
Apr 17, 2017 2.560 2.577 2.460 2.500 212,809 -0.06(-2.34%)
Apr 13, 2017 2.550 2.670 2.530 2.560 122,561 +0.00(+0.00%)
Apr 12, 2017 2.600 2.630 2.520 2.560 192,646 -0.05(-1.92%)
Apr 11, 2017 2.680 2.688 2.560 2.610 136,940 -0.05(-1.88%)
Apr 10, 2017 2.720 2.800 2.650 2.660 208,565 -0.03(-1.12%)
Apr 07, 2017 2.650 2.700 2.610 2.690 177,964 +0.03(+1.13%)
Apr 06, 2017 2.580 2.990 2.580 2.660 1,938,315 +0.09(+3.50%)
Apr 05, 2017 2.730 2.750 2.480 2.570 416,737 -0.14(-5.17%)
Apr 04, 2017 2.740 2.860 2.620 2.710 422,913 -0.01(-0.37%)
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.