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

Lightpath Tech Inc (NQ: LPTH )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 2.470 2.530 2.272 2.350 644,930 -0.11(-4.47%)
Feb 27, 2017 2.360 2.480 2.290 2.460 1,055,337 +0.16(+6.96%)
Feb 24, 2017 2.310 2.360 2.220 2.300 338,652 +0.03(+1.32%)
Feb 23, 2017 2.320 2.390 2.240 2.270 306,637 -0.02(-0.87%)
Feb 22, 2017 2.230 2.410 2.220 2.290 448,830 +0.04(+1.78%)
Feb 21, 2017 2.320 2.330 2.180 2.250 664,565 +0.04(+1.81%)
Feb 17, 2017 2.210 2.210 2.210 0 +0.24(+12.18%)
Feb 16, 2017 2.070 2.120 1.899 1.970 426,735 -0.11(-5.29%)
Feb 15, 2017 2.180 2.190 1.970 2.080 1,491,028 -0.12(-5.45%)
Feb 14, 2017 1.730 2.250 1.680 2.200 2,091,469 +0.48(+27.54%)
Feb 13, 2017 1.730 1.740 1.660 1.725 64,169 -0.01(-0.86%)
Feb 10, 2017 1.720 1.740 1.706 1.740 40,649 +0.03(+2.05%)
Feb 09, 2017 1.731 1.740 1.700 1.705 67,962 -0.01(-0.87%)
Feb 08, 2017 1.710 1.740 1.710 1.720 61,750 -0.00(-0.02%)
Feb 07, 2017 1.750 1.760 1.710 1.720 51,122 -0.03(-1.70%)
Feb 06, 2017 1.710 1.810 1.710 1.750 142,090 -0.01(-0.57%)
Feb 03, 2017 1.760 1.779 1.720 1.760 48,213 -0.02(-1.12%)
Feb 02, 2017 1.810 1.820 1.730 1.780 114,819 +0.03(+1.71%)
Feb 01, 2017 1.740 1.750 1.680 1.750 74,480 +0.02(+1.16%)
Jan 31, 2017 1.770 1.780 1.690 1.730 79,728 -0.04(-2.26%)
Jan 30, 2017 1.690 1.770 1.668 1.770 209,696 +0.07(+4.12%)
Jan 27, 2017 1.690 1.720 1.650 1.700 84,268 +0.00(+0.00%)
Jan 26, 2017 1.750 1.750 1.700 1.700 44,580 -0.04(-2.30%)
Jan 25, 2017 1.770 1.800 1.710 1.740 50,264 -0.01(-0.57%)
Jan 24, 2017 1.770 1.790 1.700 1.750 132,773 -0.01(-0.57%)
Jan 23, 2017 1.840 1.840 1.720 1.760 104,398 -0.07(-3.83%)
Jan 20, 2017 1.800 1.840 1.800 1.830 68,959 +0.00(+0.00%)
Jan 19, 2017 1.900 1.900 1.810 1.830 146,153 -0.06(-3.17%)
Jan 18, 2017 1.810 1.890 1.800 1.890 236,310 +0.09(+5.00%)
Jan 17, 2017 1.810 1.829 1.770 1.800 197,819 -0.01(-0.55%)
Jan 13, 2017 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 12, 2017 1.800 1.800 1.720 1.800 189,663 +0.02(+1.12%)
Jan 11, 2017 1.720 1.780 1.680 1.780 252,799 +0.07(+4.09%)
Jan 10, 2017 1.670 1.720 1.650 1.710 278,032 +0.07(+4.27%)
Jan 09, 2017 1.560 1.650 1.540 1.640 330,815 +0.13(+8.61%)
Jan 06, 2017 1.500 1.520 1.450 1.510 210,922 +0.00(+0.00%)
Jan 05, 2017 1.470 1.520 1.450 1.510 173,339 +0.03(+2.03%)
Jan 04, 2017 1.520 1.530 1.470 1.480 160,126 -0.04(-2.63%)
Jan 03, 2017 1.540 1.560 1.500 1.520 86,329 -0.02(-1.30%)
Dec 30, 2016 1.540 1.540 1.540 0 -0.03(-1.91%)
Dec 29, 2016 1.630 1.630 1.490 1.570 158,971 -0.06(-3.68%)
Dec 28, 2016 1.630 1.636 1.550 1.630 239,011 +0.02(+1.24%)
Dec 27, 2016 1.460 1.610 1.460 1.610 612,561 +0.16(+11.03%)
Dec 23, 2016 1.450 1.450 1.450 0 +0.03(+2.11%)
Dec 22, 2016 1.350 1.430 1.318 1.420 1,063,741 +0.12(+9.23%)
Dec 21, 2016 1.300 1.350 1.270 1.300 502,118 +0.01(+0.78%)
Dec 20, 2016 1.280 1.300 1.270 1.290 161,849 +0.01(+0.78%)
Dec 19, 2016 1.300 1.330 1.280 1.280 157,166 -0.02(-1.54%)
Dec 16, 2016 1.260 1.400 1.260 1.300 1,652,387 +0.08(+6.56%)
Dec 15, 2016 1.230 1.330 1.220 1.220 274,389 +0.00(+0.00%)
Dec 14, 2016 1.270 1.355 1.210 1.220 176,443 -0.05(-3.94%)
Dec 13, 2016 1.260 1.300 1.250 1.270 218,608 -0.01(-0.78%)
Dec 12, 2016 1.360 1.440 1.250 1.280 424,331 -0.08(-5.88%)
Dec 09, 2016 1.470 1.473 1.330 1.360 259,821 -0.12(-8.11%)
Dec 08, 2016 1.450 1.510 1.450 1.480 117,965 +0.03(+2.07%)
Dec 07, 2016 1.459 1.533 1.450 1.450 115,751 +0.00(+0.00%)
Dec 06, 2016 1.450 1.470 1.450 1.450 37,027 -0.02(-1.36%)
Dec 05, 2016 1.450 1.490 1.450 1.470 45,972 +0.05(+3.52%)
Dec 02, 2016 1.440 1.440 1.400 1.420 34,385 +0.00(+0.00%)
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.