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

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2019 0.9000 0.9150 0.8760 0.9100 251,700 +0.04(+4.14%)
Jun 27, 2019 0.8850 0.9100 0.8521 0.8738 124,472 -0.01(-1.27%)
Jun 26, 2019 0.8900 0.8957 0.8300 0.8850 322,642 -0.01(-0.84%)
Jun 25, 2019 0.8912 0.9500 0.8621 0.8925 1,380,551 +0.00(+0.13%)
Jun 24, 2019 0.9071 0.9125 0.8912 0.8913 102,042 -0.02(-2.05%)
Jun 21, 2019 0.9150 0.9397 0.9050 0.9100 58,900 -0.01(-0.55%)
Jun 20, 2019 0.9100 0.9200 0.8800 0.9150 161,785 -0.01(-0.54%)
Jun 19, 2019 0.8800 0.9200 0.8705 0.9200 598,312 +0.05(+5.75%)
Jun 18, 2019 0.9200 0.9345 0.8500 0.8700 2,272,175 -0.05(-5.35%)
Jun 17, 2019 0.9400 0.9700 0.9100 0.9192 87,870 -0.02(-2.21%)
Jun 14, 2019 0.9600 0.9800 0.9200 0.9400 53,100 +0.00(+0.00%)
Jun 13, 2019 0.9700 0.9700 0.9222 0.9400 123,833 -0.03(-3.10%)
Jun 12, 2019 0.9900 1.000 0.9700 0.9701 54,405 -0.03(-2.84%)
Jun 11, 2019 0.9300 1.000 0.9200 0.9985 128,594 +0.08(+8.53%)
Jun 10, 2019 0.9590 1.000 0.9100 0.9200 139,821 -0.04(-4.17%)
Jun 07, 2019 0.9700 1.000 0.9500 0.9600 228,100 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9500 0.9600 97,333 -0.04(-3.52%)
Jun 05, 2019 0.9500 1.020 0.9500 0.9950 127,130 +0.01(+1.43%)
Jun 04, 2019 1.010 1.020 0.9600 0.9810 70,623 -0.02(-1.90%)
Jun 03, 2019 0.9700 1.020 0.9600 1.000 85,400 +0.02(+1.64%)
May 31, 2019 1.010 1.015 0.9700 0.9839 49,500 -0.03(-3.06%)
May 30, 2019 1.010 1.040 0.9900 1.015 91,935 -0.01(-0.49%)
May 29, 2019 1.050 1.050 1.010 1.020 72,637 -0.02(-1.93%)
May 28, 2019 1.030 1.050 1.014 1.040 48,835 +0.00(+0.01%)
May 24, 2019 1.100 1.100 1.030 1.040 67,200 -0.05(-4.59%)
May 23, 2019 1.050 1.090 1.030 1.090 46,014 +0.04(+3.81%)
May 22, 2019 1.120 1.125 1.040 1.050 51,843 -0.08(-7.08%)
May 21, 2019 1.130 1.150 1.030 1.130 36,466 +0.02(+1.80%)
May 20, 2019 1.130 1.130 1.030 1.110 85,150 -0.01(-1.33%)
May 17, 2019 1.190 1.190 1.100 1.125 107,700 -0.09(-7.78%)
May 16, 2019 1.170 1.230 1.150 1.220 77,961 +0.05(+3.91%)
May 15, 2019 1.060 1.180 1.040 1.174 107,703 +0.10(+9.72%)
May 14, 2019 1.060 1.120 1.000 1.070 157,166 +0.00(+0.00%)
May 13, 2019 1.180 1.180 0.9500 1.070 321,304 -0.05(-4.46%)
May 10, 2019 1.450 1.450 1.120 1.120 422,900 -0.39(-25.83%)
May 09, 2019 1.550 1.550 1.500 1.510 12,931 -0.05(-3.21%)
May 08, 2019 1.590 1.590 1.500 1.560 27,311 -0.04(-2.50%)
May 07, 2019 1.580 1.620 1.520 1.600 27,270 +0.05(+3.23%)
May 06, 2019 1.560 1.620 1.550 1.550 16,715 -0.01(-0.96%)
May 03, 2019 1.620 1.620 1.540 1.565 44,800 -0.06(-3.99%)
May 02, 2019 1.570 1.630 1.520 1.630 78,145 +0.09(+5.84%)
May 01, 2019 1.500 1.590 1.470 1.540 45,727 +0.04(+2.85%)
Apr 30, 2019 1.530 1.530 1.480 1.497 15,670 -0.03(-2.13%)
Apr 29, 2019 1.500 1.535 1.460 1.530 44,797 +0.04(+2.68%)
Apr 26, 2019 1.440 1.490 1.440 1.490 21,400 +0.05(+3.47%)
Apr 25, 2019 1.380 1.440 1.370 1.440 93,374 +0.06(+4.35%)
Apr 24, 2019 1.350 1.420 1.350 1.380 99,983 +0.02(+1.47%)
Apr 23, 2019 1.440 1.450 1.360 1.360 217,134 -0.09(-6.21%)
Apr 22, 2019 1.450 1.450 1.410 1.450 48,696 +0.01(+0.69%)
Apr 18, 2019 1.440 1.460 1.400 1.440 80,100 -0.01(-0.69%)
Apr 17, 2019 1.480 1.480 1.450 1.450 38,065 -0.03(-1.87%)
Apr 16, 2019 1.490 1.490 1.450 1.478 24,333 -0.01(-0.83%)
Apr 15, 2019 1.480 1.500 1.450 1.490 24,122 +0.02(+1.36%)
Apr 12, 2019 1.490 1.490 1.460 1.470 37,600 -0.02(-1.34%)
Apr 11, 2019 1.520 1.560 1.485 1.490 97,999 -0.02(-1.32%)
Apr 10, 2019 1.470 1.540 1.470 1.510 19,574 +0.03(+2.03%)
Apr 09, 2019 1.460 1.531 1.460 1.480 32,988 +0.02(+1.37%)
Apr 08, 2019 1.470 1.520 1.450 1.460 32,068 -0.02(-1.35%)
Apr 05, 2019 1.470 1.520 1.460 1.480 45,500 +0.01(+0.68%)
Apr 04, 2019 1.470 1.530 1.430 1.470 72,688 -0.01(-0.68%)
Apr 03, 2019 1.500 1.530 1.480 1.480 46,170 -0.04(-2.63%)
Apr 02, 2019 1.480 1.520 1.460 1.520 52,923 +0.04(+2.70%)
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.