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 (%)
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%)
Apr 01, 2010 2.160 2.170 2.170 2.170 2,700 -0.01(-0.46%)
Mar 31, 2010 2.170 2.180 2.160 2.180 7,825 +0.07(+3.32%)
Mar 30, 2010 2.290 2.290 2.110 2.110 10,535 -0.15(-6.47%)
Mar 29, 2010 2.240 2.280 2.240 2.256 5,286 -0.00(-0.18%)
Mar 26, 2010 2.210 2.290 2.190 2.260 6,216 +0.07(+3.20%)
Mar 25, 2010 2.150 2.190 2.120 2.190 10,325 +0.04(+1.86%)
Mar 24, 2010 2.210 2.210 2.140 2.150 16,760 -0.12(-5.29%)
Mar 23, 2010 2.240 2.290 2.240 2.270 21,025 -0.08(-3.40%)
Mar 22, 2010 2.300 2.350 2.290 2.350 9,506 +0.06(+2.62%)
Mar 19, 2010 2.420 2.420 2.290 2.290 22,949 -0.13(-5.37%)
Mar 18, 2010 2.450 2.480 2.420 2.420 11,850 -0.12(-4.72%)
Mar 17, 2010 2.580 2.590 2.490 2.540 5,725 -0.05(-1.93%)
Mar 16, 2010 2.550 2.590 2.540 2.590 5,075 -0.02(-0.77%)
Mar 15, 2010 2.610 2.620 2.510 2.610 10,290 -0.02(-0.76%)
Mar 12, 2010 2.640 2.650 2.431 2.630 46,421 -0.02(-0.75%)
Mar 11, 2010 2.660 2.660 2.500 2.650 16,591 +0.03(+1.15%)
Mar 10, 2010 2.740 2.740 2.620 2.620 13,400 -0.08(-2.96%)
Mar 09, 2010 2.750 2.750 2.658 2.700 27,082 -0.01(-0.37%)
Mar 08, 2010 2.750 2.790 2.640 2.710 11,945 -0.11(-3.96%)
Mar 05, 2010 2.770 2.870 2.620 2.822 36,836 -0.01(-0.29%)
Mar 04, 2010 2.880 2.880 2.800 2.830 1,087 -0.02(-0.70%)
Mar 03, 2010 2.900 2.900 2.800 2.850 8,587 -0.07(-2.40%)
Mar 02, 2010 3.000 3.150 2.790 2.920 22,505 -0.08(-2.67%)
Mar 01, 2010 3.000 3.070 2.930 3.000 38,425 +0.06(+2.04%)
Feb 26, 2010 2.856 2.950 2.830 2.940 9,388 +0.07(+2.44%)
Feb 25, 2010 3.030 3.030 2.840 2.870 13,702 -0.05(-1.68%)
Feb 24, 2010 2.860 3.200 2.800 2.919 91,557 +0.02(+0.66%)
Feb 23, 2010 2.800 2.900 2.620 2.900 72,410 +0.23(+8.76%)
Feb 22, 2010 2.400 2.674 2.400 2.666 13,213 +0.26(+10.64%)
Feb 19, 2010 2.450 2.510 2.340 2.410 10,500 -0.09(-3.60%)
Feb 18, 2010 2.500 2.500 2.360 2.500 10,000 -0.06(-2.34%)
Feb 17, 2010 2.690 2.690 2.500 2.560 26,457 -0.11(-4.12%)
Feb 16, 2010 2.130 2.750 2.030 2.670 97,997 +0.49(+22.48%)
Feb 12, 2010 2.060 2.180 2.180 2.180 5,400 -0.18(-7.63%)
Feb 10, 2010 2.290 2.360 2.360 2.360 15,200 -0.02(-0.92%)
Feb 09, 2010 2.200 2.460 2.060 2.382 53,265 +0.06(+2.67%)
Feb 08, 2010 2.350 2.630 2.210 2.320 35,527 -0.09(-3.73%)
Feb 05, 2010 2.600 2.600 2.370 2.410 19,103 -0.25(-9.40%)
Feb 04, 2010 2.700 2.850 2.630 2.660 102,542 +0.06(+2.31%)
Feb 03, 2010 2.620 2.900 2.590 2.600 103,256 -0.06(-2.26%)
Feb 02, 2010 2.400 2.690 2.400 2.660 68,539 +0.26(+10.83%)
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.