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

Lightpath Tech Inc (NQ: LPTH )

1.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Dec 29, 2017 2.220 2.220 2.220 0 -0.11(-4.72%)
Dec 28, 2017 2.210 2.370 2.200 2.330 323,233 +0.13(+5.91%)
Dec 27, 2017 2.080 2.250 2.080 2.200 444,614 +0.10(+4.76%)
Dec 26, 2017 2.150 2.150 2.030 2.100 379,581 -0.03(-1.41%)
Dec 22, 2017 2.170 2.170 2.110 2.130 182,751 -0.03(-1.39%)
Dec 21, 2017 2.100 2.200 2.050 2.160 354,961 +0.04(+1.89%)
Dec 20, 2017 2.200 2.200 2.120 2.120 446,063 -0.09(-4.07%)
Dec 19, 2017 2.420 2.430 2.118 2.210 1,262,261 -0.20(-8.30%)
Dec 18, 2017 2.390 2.450 2.380 2.410 113,976 +0.02(+0.84%)
Dec 15, 2017 2.410 2.480 2.370 2.390 190,871 -0.01(-0.42%)
Dec 14, 2017 2.480 2.520 2.390 2.400 146,341 -0.05(-2.04%)
Dec 13, 2017 2.370 2.540 2.370 2.450 258,143 +0.08(+3.38%)
Dec 12, 2017 2.440 2.500 2.370 2.370 176,991 -0.06(-2.47%)
Dec 11, 2017 2.350 2.478 2.350 2.430 257,637 +0.08(+3.40%)
Dec 08, 2017 2.350 2.400 2.330 2.350 158,798 +0.01(+0.43%)
Dec 07, 2017 2.300 2.370 2.300 2.340 149,825 +0.04(+1.74%)
Dec 06, 2017 2.320 2.410 2.290 2.300 152,023 -0.03(-1.29%)
Dec 05, 2017 2.390 2.400 2.290 2.330 264,464 -0.06(-2.51%)
Dec 04, 2017 2.450 2.503 2.370 2.390 260,442 -0.06(-2.45%)
Dec 01, 2017 2.480 2.495 2.410 2.450 189,191 -0.05(-2.00%)
Nov 30, 2017 2.460 2.520 2.400 2.500 253,543 +0.05(+2.04%)
Nov 29, 2017 2.460 2.530 2.410 2.450 321,580 -0.01(-0.41%)
Nov 28, 2017 2.500 2.520 2.400 2.460 235,923 -0.01(-0.40%)
Nov 27, 2017 2.500 2.520 2.460 2.470 208,204 -0.05(-1.98%)
Nov 24, 2017 2.510 2.550 2.480 2.520 104,530 +0.03(+1.20%)
Nov 22, 2017 2.520 2.580 2.490 2.490 209,947 -0.02(-0.80%)
Nov 21, 2017 2.500 2.580 2.460 2.510 383,311 +0.02(+0.80%)
Nov 20, 2017 2.540 2.620 2.400 2.490 759,753 -0.08(-3.11%)
Nov 17, 2017 2.550 2.570 2.500 2.570 314,932 +0.00(+0.00%)
Nov 16, 2017 2.700 2.700 2.500 2.570 626,533 -0.10(-3.75%)
Nov 15, 2017 2.590 2.700 2.510 2.670 365,940 +0.08(+3.09%)
Nov 14, 2017 2.730 2.738 2.550 2.590 618,382 -0.14(-5.13%)
Nov 13, 2017 2.890 2.900 2.710 2.730 779,912 -0.18(-6.19%)
Nov 10, 2017 3.400 3.400 2.730 2.910 2,107,571 -0.83(-22.19%)
Nov 09, 2017 3.660 3.850 3.610 3.740 311,141 +0.03(+0.81%)
Nov 08, 2017 3.750 3.779 3.660 3.710 247,818 -0.04(-1.07%)
Nov 07, 2017 3.650 3.915 3.611 3.750 440,691 +0.08(+2.18%)
Nov 06, 2017 3.970 3.980 3.520 3.670 942,171 -0.34(-8.48%)
Nov 03, 2017 3.860 4.080 3.800 4.010 372,172 +0.17(+4.43%)
Nov 02, 2017 3.730 3.870 3.640 3.840 347,339 +0.09(+2.40%)
Nov 01, 2017 4.050 4.050 3.640 3.750 975,011 -0.23(-5.78%)
Oct 31, 2017 4.040 4.050 3.910 3.980 751,119 +0.04(+1.02%)
Oct 30, 2017 3.750 4.090 3.650 3.940 1,335,332 +0.19(+5.07%)
Oct 27, 2017 3.860 3.860 3.480 3.750 997,273 +0.06(+1.63%)
Oct 26, 2017 3.520 3.790 3.380 3.690 1,771,230 +0.28(+8.21%)
Oct 25, 2017 2.990 3.480 2.860 3.410 4,882,070 +0.44(+14.81%)
Oct 24, 2017 3.010 3.010 2.950 2.970 104,126 +0.02(+0.68%)
Oct 23, 2017 3.010 3.100 2.940 2.950 287,308 +0.00(+0.00%)
Oct 20, 2017 2.880 2.980 2.820 2.950 316,174 +0.12(+4.24%)
Oct 19, 2017 2.940 2.970 2.830 2.830 191,409 -0.10(-3.41%)
Oct 18, 2017 2.870 3.013 2.850 2.930 610,688 +0.06(+2.09%)
Oct 17, 2017 2.790 2.920 2.780 2.870 355,497 +0.12(+4.36%)
Oct 16, 2017 2.740 2.850 2.740 2.750 118,300 +0.01(+0.36%)
Oct 13, 2017 2.800 2.800 2.670 2.740 147,654 -0.03(-1.08%)
Oct 12, 2017 2.840 2.840 2.720 2.770 128,977 -0.04(-1.42%)
Oct 11, 2017 2.860 2.880 2.810 2.810 83,560 -0.03(-1.06%)
Oct 10, 2017 2.800 2.899 2.800 2.840 163,599 +0.05(+1.79%)
Oct 09, 2017 2.910 2.980 2.750 2.790 237,712 -0.01(-0.36%)
Oct 06, 2017 2.700 2.950 2.700 2.800 511,698 +0.12(+4.48%)
Oct 05, 2017 2.660 2.700 2.650 2.680 41,028 +0.01(+0.37%)
Oct 04, 2017 2.660 2.700 2.650 2.670 92,274 +0.04(+1.52%)
Oct 03, 2017 2.600 2.700 2.597 2.630 272,570 +0.05(+1.94%)
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.