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

Lightpath Tech Inc (NQ: LPTH )

1.450 -0.040 (-2.70%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 23, 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 30, 2008 1.440 1.510 1.370 1.500 10,300 -0.28(-15.73%)
Jun 27, 2008 1.560 1.780 1.550 1.780 4,400 +0.16(+9.88%)
Jun 26, 2008 1.450 1.650 1.400 1.620 8,009 +0.17(+11.72%)
Jun 25, 2008 1.500 1.650 1.210 1.450 26,405 +0.29(+25.00%)
Jun 24, 2008 1.160 1.480 1.160 1.160 3,209 -0.01(-0.86%)
Jun 23, 2008 1.170 1.170 1.170 1.170 244 -0.04(-3.30%)
Jun 20, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 19, 2008 1.190 1.210 1.040 1.210 1,237 +0.01(+0.83%)
Jun 18, 2008 1.530 1.530 1.200 1.200 200 -0.05(-4.00%)
Jun 17, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 16, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 12, 2008 1.280 1.320 1.250 1.250 6,384 -0.05(-3.85%)
Jun 11, 2008 1.354 1.480 1.300 1.300 1,600 -0.08(-5.80%)
Jun 10, 2008 1.390 1.390 1.380 1.380 3,875 -0.02(-1.43%)
Jun 09, 2008 1.400 1.400 1.400 1.400 210 -0.00(-0.01%)
Jun 06, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 05, 2008 1.400 1.400 1.400 1.400 1,300 -0.01(-0.70%)
Jun 04, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 03, 2008 1.410 1.410 1.410 1.410 200 -0.24(-14.55%)
Jun 02, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 30, 2008 1.690 1.690 1.650 1.650 840 -0.02(-1.20%)
May 29, 2008 1.400 1.670 1.400 1.670 820 +0.26(+18.44%)
May 28, 2008 1.480 1.510 1.400 1.410 1,425 -0.07(-4.73%)
May 27, 2008 1.520 1.560 1.340 1.480 5,656 -0.04(-2.63%)
May 26, 2008 1.660 1.660 1.520 1.520 2,462 +0.00(+0.00%)
May 23, 2008 1.660 1.660 1.520 1.520 2,462 -0.13(-7.88%)
May 22, 2008 1.670 1.680 1.650 1.650 7,653 -0.01(-0.60%)
May 21, 2008 1.670 1.670 1.660 1.660 900 +0.01(+0.61%)
May 20, 2008 1.650 1.650 1.650 1.650 1,125 +0.00(+0.00%)
May 19, 2008 1.650 1.660 1.650 1.650 3,989 +0.05(+3.12%)
May 16, 2008 1.650 1.750 1.540 1.600 6,428 +0.06(+3.89%)
May 15, 2008 1.540 1.650 1.540 1.540 1,500 -0.07(-4.46%)
May 14, 2008 1.520 1.620 1.520 1.612 4,650 +0.26(+19.41%)
May 13, 2008 1.350 1.350 1.350 1.350 100 -0.08(-5.59%)
May 12, 2008 1.490 1.540 1.380 1.430 5,000 -0.07(-4.48%)
May 09, 2008 1.322 1.497 1.322 1.497 7,269 -0.11(-7.02%)
May 08, 2008 1.500 1.610 1.500 1.610 3,325 +0.12(+8.05%)
May 07, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
May 06, 2008 1.310 1.490 1.310 1.490 2,005 +0.08(+5.67%)
May 05, 2008 1.580 1.630 1.390 1.410 11,764 -0.17(-10.76%)
May 02, 2008 1.450 1.580 1.400 1.580 8,809 +0.08(+5.33%)
May 01, 2008 1.450 1.500 1.450 1.500 529 -0.10(-6.25%)
Apr 30, 2008 1.390 1.630 1.390 1.600 4,315 +0.09(+5.96%)
Apr 29, 2008 1.560 1.580 1.410 1.510 3,079 +0.07(+4.86%)
Apr 28, 2008 1.390 1.580 1.390 1.440 3,425 -0.12(-7.81%)
Apr 25, 2008 1.410 1.580 1.340 1.562 4,332 +0.17(+12.37%)
Apr 24, 2008 1.400 1.540 1.390 1.390 2,600 -0.02(-1.42%)
Apr 23, 2008 1.530 1.540 1.410 1.410 1,800 -0.11(-7.24%)
Apr 22, 2008 1.420 1.570 1.400 1.520 2,100 +0.13(+9.35%)
Apr 21, 2008 1.420 1.420 1.390 1.390 6,481 -0.06(-4.14%)
Apr 18, 2008 1.440 1.450 1.440 1.450 1,200 -0.04(-2.42%)
Apr 17, 2008 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Apr 16, 2008 1.470 1.486 1.460 1.486 427 -0.00(-0.27%)
Apr 15, 2008 1.490 1.490 1.490 1.490 100 -0.09(-5.70%)
Apr 14, 2008 1.540 1.730 1.540 1.580 1,900 +0.08(+5.33%)
Apr 11, 2008 1.510 1.510 1.500 1.500 1,100 +0.00(+0.00%)
Apr 10, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 09, 2008 1.480 1.690 1.460 1.500 4,325 +0.05(+3.16%)
Apr 08, 2008 1.700 1.750 1.450 1.454 4,500 -0.16(-9.69%)
Apr 07, 2008 1.610 1.610 1.610 1.610 2,900 +0.01(+0.63%)
Apr 04, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 03, 2008 1.850 1.850 1.600 1.600 2,403 -0.18(-10.11%)
Apr 02, 2008 1.780 1.830 1.780 1.780 750 +0.12(+7.23%)
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.