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 (%)
Oct 29, 2010 2.650 2.800 2.600 2.790 56,051 +0.18(+6.90%)
Oct 28, 2010 2.400 2.620 2.400 2.610 16,900 +0.22(+9.21%)
Oct 27, 2010 2.400 2.400 2.390 2.390 700 +0.04(+1.70%)
Oct 25, 2010 2.390 2.390 2.240 2.350 45,664 -0.04(-1.67%)
Oct 22, 2010 2.430 2.450 2.390 2.390 14,249 -0.10(-4.02%)
Oct 21, 2010 2.560 2.560 2.490 2.490 12,094 -0.07(-2.73%)
Oct 20, 2010 2.550 2.560 2.520 2.560 11,112 +0.07(+2.81%)
Oct 19, 2010 2.400 2.490 2.400 2.490 7,802 +0.05(+2.05%)
Oct 18, 2010 2.460 2.490 2.420 2.440 18,001 -0.05(-2.01%)
Oct 15, 2010 2.630 2.630 2.470 2.490 49,460 -0.16(-6.04%)
Oct 14, 2010 2.780 2.780 2.630 2.650 27,000 -0.10(-3.64%)
Oct 13, 2010 2.750 2.800 2.740 2.750 24,220 -0.01(-0.36%)
Oct 12, 2010 2.630 2.800 2.630 2.760 53,197 +0.13(+4.94%)
Oct 11, 2010 2.700 2.700 2.590 2.630 15,424 -0.07(-2.59%)
Oct 08, 2010 2.750 2.750 2.650 2.700 26,948 -0.09(-3.23%)
Oct 07, 2010 2.590 2.790 2.580 2.790 25,746 +0.17(+6.48%)
Oct 06, 2010 2.720 2.720 2.620 2.620 13,420 -0.13(-4.72%)
Oct 05, 2010 2.740 2.750 2.656 2.750 55,986 +0.01(+0.36%)
Oct 04, 2010 2.790 2.940 2.700 2.740 40,552 -0.08(-2.84%)
Oct 01, 2010 2.860 2.860 2.500 2.820 102,562 -0.04(-1.40%)
Sep 30, 2010 2.750 2.860 2.610 2.860 52,048 +0.10(+3.62%)
Sep 29, 2010 2.890 3.170 2.750 2.760 36,980 -0.09(-3.16%)
Sep 28, 2010 2.910 2.910 2.800 2.850 81,769 -0.06(-2.07%)
Sep 27, 2010 3.050 3.070 2.850 2.910 50,406 -0.16(-5.21%)
Sep 24, 2010 3.180 3.190 3.030 3.070 26,791 -0.19(-5.83%)
Sep 23, 2010 3.120 3.300 3.110 3.260 39,731 +0.04(+1.24%)
Sep 22, 2010 3.190 3.220 3.160 3.220 11,354 -0.03(-0.92%)
Sep 21, 2010 3.340 3.340 3.200 3.250 57,748 -0.13(-3.85%)
Sep 20, 2010 3.450 3.720 3.300 3.380 155,095 +0.10(+3.05%)
Sep 17, 2010 3.410 3.440 3.280 3.280 37,004 -0.14(-4.09%)
Sep 15, 2010 3.490 3.490 3.301 3.420 100,810 +0.05(+1.48%)
Sep 14, 2010 3.440 3.440 3.240 3.370 49,645 -0.03(-0.88%)
Sep 13, 2010 3.200 3.520 3.000 3.400 117,047 +0.20(+6.25%)
Sep 10, 2010 2.930 3.200 2.930 3.200 127,536 +0.28(+9.50%)
Sep 09, 2010 2.990 3.030 2.922 2.922 84,294 -0.08(-2.58%)
Sep 08, 2010 3.040 3.040 2.911 3.000 27,316 -0.04(-1.32%)
Sep 07, 2010 3.030 3.040 2.891 3.040 30,570 +0.04(+1.33%)
Sep 03, 2010 3.040 3.040 2.960 3.000 36,400 +0.01(+0.33%)
Sep 02, 2010 2.990 3.040 2.960 2.990 23,392 +0.05(+1.70%)
Sep 01, 2010 2.920 2.940 2.880 2.940 5,225 +0.03(+1.03%)
Aug 31, 2010 2.750 2.910 2.750 2.910 7,600 +0.01(+0.34%)
Aug 30, 2010 2.800 2.910 2.800 2.900 3,100 +0.11(+3.98%)
Aug 27, 2010 2.790 2.800 2.700 2.789 12,400 +0.04(+1.42%)
Aug 26, 2010 2.780 2.900 2.680 2.750 17,160 -0.12(-4.18%)
Aug 25, 2010 2.900 3.040 2.760 2.870 68,718 +0.00(+0.00%)
Aug 24, 2010 2.940 3.000 2.870 2.870 3,200 -0.12(-4.01%)
Aug 23, 2010 2.880 3.000 2.880 2.990 34,177 +0.00(+0.00%)
Aug 20, 2010 2.850 2.990 2.817 2.990 8,224 +0.00(+0.00%)
Aug 19, 2010 2.860 3.040 2.640 2.990 63,558 +0.18(+6.41%)
Aug 18, 2010 2.580 2.820 2.520 2.810 71,936 +0.31(+12.40%)
Aug 17, 2010 2.350 2.550 2.350 2.500 32,042 +0.10(+4.17%)
Aug 16, 2010 2.300 2.470 2.300 2.400 11,060 -0.06(-2.44%)
Aug 13, 2010 2.400 2.460 2.300 2.460 6,400 +0.00(+0.00%)
Aug 12, 2010 2.462 2.540 2.350 2.460 61,843 +0.00(+0.00%)
Aug 11, 2010 2.330 2.460 2.280 2.460 15,437 +0.10(+4.23%)
Aug 10, 2010 2.370 2.370 2.310 2.360 1,500 -0.02(-0.88%)
Aug 09, 2010 2.420 2.420 2.300 2.381 9,890 -0.06(-2.42%)
Aug 06, 2010 2.431 2.470 2.326 2.440 17,950 -0.06(-2.40%)
Aug 05, 2010 2.260 2.600 2.200 2.500 90,234 +0.32(+14.68%)
Aug 04, 2010 2.300 2.300 2.180 2.180 10,000 -0.12(-5.22%)
Aug 03, 2010 2.330 2.480 2.300 2.300 7,537 -0.08(-3.36%)
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.