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 (-0.71%)
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 (%)
Jun 30, 2015 1.700 1.760 1.696 1.760 107,466 +0.10(+6.02%)
Jun 29, 2015 1.700 1.700 1.650 1.660 115,987 +0.02(+1.22%)
Jun 26, 2015 1.540 1.650 1.520 1.640 195,512 +0.07(+4.46%)
Jun 25, 2015 1.700 1.780 1.550 1.570 151,315 -0.13(-7.65%)
Jun 24, 2015 1.700 1.740 1.645 1.700 75,907 +0.03(+1.80%)
Jun 23, 2015 1.660 1.721 1.630 1.670 21,489 +0.04(+2.45%)
Jun 22, 2015 1.660 1.740 1.630 1.630 169,281 -0.11(-6.32%)
Jun 19, 2015 1.770 1.800 1.700 1.740 111,076 +0.03(+1.75%)
Jun 18, 2015 1.760 1.760 1.650 1.710 111,184 +0.00(+0.00%)
Jun 17, 2015 1.750 1.790 1.680 1.710 98,925 -0.01(-0.58%)
Jun 16, 2015 1.700 1.770 1.670 1.720 124,988 -0.08(-4.44%)
Jun 15, 2015 1.810 1.810 1.670 1.800 187,250 -0.01(-0.55%)
Jun 12, 2015 1.650 1.900 1.650 1.810 625,706 +0.16(+9.70%)
Jun 11, 2015 1.700 1.710 1.620 1.650 258,862 -0.06(-3.51%)
Jun 10, 2015 1.750 1.910 1.600 1.710 1,345,843 -0.10(-5.52%)
Jun 09, 2015 1.530 2.430 1.530 1.810 6,939,129 +0.47(+35.07%)
Jun 08, 2015 1.480 1.480 1.250 1.340 150,099 +0.00(+0.00%)
Jun 05, 2015 1.270 1.270 1.250 1.340 71,609 +0.09(+7.19%)
Jun 04, 2015 1.300 1.350 1.220 1.250 287,080 -0.12(-8.75%)
Jun 03, 2015 1.190 2.030 1.150 1.370 3,626,059 +0.27(+24.55%)
Jun 02, 2015 1.060 1.100 1.060 1.100 44,939 +0.07(+6.79%)
Jun 01, 2015 1.000 1.090 0.9990 1.030 25,618 +0.05(+5.11%)
May 29, 2015 0.9600 1.000 0.9000 0.9800 69,225 +0.05(+5.37%)
May 28, 2015 0.9501 0.9569 0.9200 0.9301 25,009 -0.03(-3.04%)
May 27, 2015 0.9618 1.050 0.9300 0.9593 32,980 -0.00(-0.07%)
May 26, 2015 0.9999 1.010 0.9600 0.9600 3,400 -0.02(-2.04%)
May 22, 2015 0.9900 0.9800 0.9800 0.9800 10,200 +0.00(+0.00%)
May 21, 2015 1.032 1.032 0.9800 0.9800 11,146 +0.00(+0.21%)
May 20, 2015 1.001 1.001 0.9600 0.9779 29,743 -0.02(-2.01%)
May 19, 2015 1.010 1.010 0.9980 0.9980 20,704 -0.07(-6.73%)
May 18, 2015 1.049 1.070 0.9980 1.070 32,493 +0.03(+2.88%)
May 15, 2015 1.060 1.070 1.020 1.040 13,070 -0.02(-1.89%)
May 14, 2015 1.080 1.080 1.060 1.060 5,790 -0.00(-0.42%)
May 13, 2015 1.010 1.100 1.010 1.065 11,373 +0.03(+3.35%)
May 12, 2015 1.010 1.030 1.000 1.030 9,863 +0.00(+0.00%)
May 11, 2015 1.150 1.170 1.000 1.030 24,800 -0.01(-0.96%)
May 08, 2015 1.120 1.141 1.000 1.040 30,314 -0.14(-11.86%)
May 07, 2015 1.190 1.190 1.150 1.180 18,904 +0.01(+0.85%)
May 06, 2015 1.180 1.180 1.170 1.170 11,857 -0.02(-1.68%)
May 05, 2015 1.150 1.240 1.150 1.190 27,320 +0.02(+1.29%)
May 04, 2015 1.130 1.210 1.130 1.175 57,727 +0.06(+5.84%)
May 01, 2015 1.100 1.240 1.100 1.110 72,828 -0.03(-2.63%)
Apr 30, 2015 0.9190 1.350 0.9190 1.140 908,086 +0.26(+30.29%)
Apr 29, 2015 0.8900 0.8997 0.8750 0.8750 14,189 -0.03(-3.21%)
Apr 28, 2015 0.8600 0.9296 0.8600 0.9040 11,061 +0.02(+2.73%)
Apr 27, 2015 0.8500 0.9200 0.8220 0.8800 45,430 -0.06(-6.37%)
Apr 24, 2015 0.9600 0.9870 0.9000 0.9399 23,150 -0.03(-3.10%)
Apr 23, 2015 0.9550 0.9700 0.9550 0.9700 1,608 +0.02(+2.20%)
Apr 22, 2015 0.9890 0.9890 0.9101 0.9491 18,280 -0.05(-4.89%)
Apr 21, 2015 1.000 1.020 0.9320 0.9979 42,490 -0.05(-4.96%)
Apr 20, 2015 1.060 1.060 1.030 1.050 5,304 +0.00(+0.00%)
Apr 17, 2015 1.040 1.050 1.040 1.050 710 +0.05(+5.00%)
Apr 16, 2015 1.090 1.090 1.000 1.000 16,222 -0.04(-4.21%)
Apr 15, 2015 1.000 1.070 0.9800 1.044 20,831 +0.02(+2.35%)
Apr 14, 2015 1.030 1.030 1.000 1.020 5,169 +0.00(+0.00%)
Apr 13, 2015 1.040 1.058 1.020 1.020 1,303 -0.05(-4.67%)
Apr 10, 2015 0.9477 1.070 0.9300 1.070 21,772 +0.08(+8.19%)
Apr 09, 2015 0.9510 0.9890 0.9501 0.9890 7,659 +0.00(+0.20%)
Apr 08, 2015 0.9820 0.9870 0.9400 0.9870 19,439 +0.01(+0.71%)
Apr 07, 2015 0.9790 0.9900 0.9610 0.9800 5,314 +0.00(+0.31%)
Apr 06, 2015 0.9600 0.9770 0.9400 0.9770 14,100 +0.01(+0.72%)
Apr 02, 2015 0.9600 0.9700 0.9700 0.9700 2,700 +0.01(+0.57%)
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.