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

Lightpath Tech Inc (NQ: LPTH )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Sep 29, 2023 1.480 1.525 1.430 1.450 37,319 -0.01(-0.68%)
Sep 28, 2023 1.430 1.500 1.375 1.460 76,906 +0.08(+5.80%)
Sep 27, 2023 1.430 1.430 1.370 1.380 21,540 -0.01(-0.72%)
Sep 26, 2023 1.440 1.440 1.350 1.390 6,311 -0.03(-2.11%)
Sep 25, 2023 1.380 1.440 1.420 1.420 38,748 +0.02(+1.43%)
Sep 22, 2023 1.380 1.429 1.365 1.400 13,712 -0.01(-0.36%)
Sep 21, 2023 1.380 1.430 1.370 1.405 52,423 -0.01(-1.06%)
Sep 20, 2023 1.420 1.450 1.385 1.420 43,231 -0.02(-1.39%)
Sep 19, 2023 1.610 1.610 1.400 1.440 28,811 -0.11(-7.10%)
Sep 18, 2023 1.700 1.720 1.490 1.550 78,301 -0.12(-7.19%)
Sep 15, 2023 1.590 1.670 1.420 1.670 289,101 -0.08(-4.57%)
Sep 14, 2023 1.700 1.770 1.680 1.750 105,941 +0.05(+2.94%)
Sep 13, 2023 1.670 1.740 1.660 1.700 21,245 +0.02(+1.19%)
Sep 12, 2023 1.680 1.735 1.670 1.680 42,346 -0.02(-1.18%)
Sep 11, 2023 1.700 1.750 1.670 1.700 26,312 +0.04(+2.41%)
Sep 08, 2023 1.690 1.740 1.650 1.660 18,698 -0.05(-2.64%)
Sep 07, 2023 1.730 1.735 1.660 1.705 16,918 +0.03(+1.49%)
Sep 06, 2023 1.680 1.710 1.630 1.680 22,177 +0.00(+0.00%)
Sep 05, 2023 1.790 1.790 1.680 1.680 43,510 -0.07(-4.00%)
Sep 01, 2023 1.770 1.810 1.750 1.750 41,894 -0.02(-1.13%)
Aug 31, 2023 1.770 1.850 1.710 1.770 178,013 +0.05(+2.91%)
Aug 30, 2023 1.560 1.780 1.550 1.720 84,387 +0.15(+9.55%)
Aug 29, 2023 1.600 1.630 1.570 1.570 17,660 -0.05(-3.09%)
Aug 28, 2023 1.590 1.620 1.580 1.620 20,478 +0.00(+0.00%)
Aug 25, 2023 1.590 1.640 1.580 1.620 84,666 +0.02(+0.93%)
Aug 24, 2023 1.570 1.610 1.570 1.605 9,428 +0.02(+1.58%)
Aug 23, 2023 1.630 1.650 1.550 1.580 26,451 -0.04(-2.47%)
Aug 22, 2023 1.610 1.630 1.584 1.620 8,654 +0.01(+0.62%)
Aug 21, 2023 1.620 1.640 1.580 1.610 18,210 +0.02(+1.26%)
Aug 18, 2023 1.570 1.640 1.570 1.590 22,320 +0.00(+0.00%)
Aug 17, 2023 1.610 1.680 1.590 1.590 26,663 -0.01(-0.63%)
Aug 16, 2023 1.600 1.655 1.600 1.600 63,250 +0.03(+1.91%)
Aug 15, 2023 1.670 1.680 1.560 1.570 47,451 -0.07(-4.27%)
Aug 14, 2023 1.630 1.680 1.610 1.640 68,632 -0.01(-0.61%)
Aug 11, 2023 1.650 1.720 1.650 1.650 29,044 -0.01(-0.60%)
Aug 10, 2023 1.610 1.700 1.610 1.660 19,684 +0.01(+0.61%)
Aug 09, 2023 1.700 1.720 1.614 1.650 39,727 -0.07(-4.07%)
Aug 08, 2023 1.730 1.770 1.710 1.720 27,464 -0.02(-1.15%)
Aug 07, 2023 1.800 1.800 1.740 1.740 39,601 -0.06(-3.33%)
Aug 04, 2023 1.730 1.850 1.730 1.800 33,900 -0.02(-1.10%)
Aug 03, 2023 1.820 1.830 1.720 1.820 59,367 -0.01(-0.55%)
Aug 02, 2023 1.800 1.865 1.790 1.830 34,912 +0.00(+0.00%)
Aug 01, 2023 1.770 1.850 1.770 1.830 81,546 +0.04(+2.23%)
Jul 31, 2023 1.860 1.890 1.760 1.790 104,092 -0.07(-3.76%)
Jul 28, 2023 1.790 1.900 1.790 1.860 141,787 +0.06(+3.33%)
Jul 27, 2023 1.740 1.850 1.700 1.800 104,679 +0.04(+2.27%)
Jul 26, 2023 1.820 1.870 1.690 1.760 139,271 -0.11(-5.88%)
Jul 25, 2023 1.900 1.900 1.800 1.870 78,770 +0.01(+0.54%)
Jul 24, 2023 1.920 1.920 1.790 1.860 57,874 -0.01(-0.53%)
Jul 21, 2023 1.750 1.890 1.750 1.870 99,015 +0.12(+6.86%)
Jul 20, 2023 1.780 1.780 1.660 1.750 111,510 -0.05(-2.78%)
Jul 19, 2023 1.930 1.930 1.780 1.800 218,573 -0.11(-5.76%)
Jul 18, 2023 1.850 2.000 1.821 1.910 116,404 +0.04(+2.14%)
Jul 17, 2023 1.840 2.000 1.840 1.870 83,742 +0.02(+1.08%)
Jul 14, 2023 1.930 1.969 1.850 1.850 79,215 -0.07(-3.65%)
Jul 13, 2023 1.880 1.920 1.800 1.920 87,909 +0.07(+4.07%)
Jul 12, 2023 1.890 1.900 1.770 1.845 119,164 -0.02(-0.81%)
Jul 11, 2023 1.620 1.981 1.620 1.860 530,555 +0.24(+14.81%)
Jul 10, 2023 1.610 1.650 1.580 1.620 70,358 -0.01(-0.61%)
Jul 07, 2023 1.620 1.668 1.600 1.630 153,727 -0.03(-1.81%)
Jul 06, 2023 1.700 1.750 1.510 1.660 559,207 -0.07(-4.05%)
Jul 05, 2023 1.430 1.920 1.410 1.730 7,165,149 +0.39(+29.09%)
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.