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, 2018 2.050 2.050 1.990 2.000 91,207 -0.06(-2.91%)
Apr 27, 2018 2.070 2.070 2.000 2.060 63,384 +0.01(+0.49%)
Apr 26, 2018 2.050 2.080 2.039 2.050 71,748 +0.01(+0.49%)
Apr 25, 2018 2.110 2.130 1.970 2.040 267,828 -0.06(-2.86%)
Apr 24, 2018 2.120 2.120 2.080 2.100 76,943 +0.00(+0.00%)
Apr 23, 2018 2.170 2.170 2.070 2.100 193,478 -0.04(-1.87%)
Apr 20, 2018 2.140 2.169 2.100 2.140 41,977 +0.00(+0.00%)
Apr 19, 2018 2.160 2.207 2.090 2.140 152,099 -0.02(-0.93%)
Apr 18, 2018 2.210 2.220 2.150 2.160 129,332 -0.04(-1.82%)
Apr 17, 2018 2.130 2.230 2.130 2.200 123,730 +0.08(+3.77%)
Apr 16, 2018 2.210 2.210 2.100 2.120 135,356 -0.09(-4.07%)
Apr 13, 2018 2.220 2.220 2.180 2.210 31,546 -0.01(-0.45%)
Apr 12, 2018 2.240 2.250 2.200 2.220 49,130 -0.01(-0.45%)
Apr 11, 2018 2.180 2.250 2.170 2.230 144,540 +0.06(+2.76%)
Apr 10, 2018 2.320 2.320 2.170 2.170 152,079 -0.13(-5.65%)
Apr 09, 2018 2.260 2.320 2.220 2.300 135,010 +0.05(+2.22%)
Apr 06, 2018 2.250 2.280 2.180 2.250 109,805 -0.01(-0.44%)
Apr 05, 2018 2.230 2.279 2.180 2.260 151,030 +0.05(+2.26%)
Apr 04, 2018 2.130 2.220 2.061 2.210 84,023 +0.08(+3.76%)
Apr 03, 2018 2.100 2.140 2.100 2.130 61,255 +0.04(+1.91%)
Apr 02, 2018 2.200 2.230 2.050 2.090 160,444 -0.11(-5.00%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Mar 28, 2018 2.170 2.199 2.130 2.150 118,009 -0.03(-1.38%)
Mar 27, 2018 2.300 2.300 2.170 2.180 90,933 -0.10(-4.39%)
Mar 26, 2018 2.280 2.360 2.250 2.280 171,054 +0.03(+1.33%)
Mar 23, 2018 2.430 2.438 2.230 2.250 232,682 -0.22(-8.91%)
Mar 22, 2018 2.320 2.500 2.314 2.470 322,949 +0.11(+4.66%)
Mar 21, 2018 2.400 2.400 2.330 2.360 158,476 +0.00(+0.00%)
Mar 20, 2018 2.270 2.370 2.260 2.360 184,027 +0.09(+3.96%)
Mar 19, 2018 2.280 2.280 2.230 2.270 80,120 +0.00(+0.00%)
Mar 16, 2018 2.230 2.290 2.220 2.270 91,574 +0.04(+1.79%)
Mar 15, 2018 2.300 2.300 2.219 2.230 63,474 -0.06(-2.62%)
Mar 14, 2018 2.300 2.350 2.290 2.290 162,620 +0.00(+0.00%)
Mar 13, 2018 2.240 2.290 2.210 2.290 169,444 +0.06(+2.69%)
Mar 12, 2018 2.180 2.250 2.180 2.230 205,174 +0.06(+2.53%)
Mar 09, 2018 2.200 2.210 2.150 2.175 126,795 -0.01(-0.46%)
Mar 08, 2018 2.170 2.200 2.150 2.185 185,262 +0.02(+1.16%)
Mar 07, 2018 2.100 2.180 2.080 2.160 145,850 +0.06(+2.86%)
Mar 06, 2018 2.170 2.170 2.100 2.100 195,090 -0.05(-2.33%)
Mar 05, 2018 2.180 2.190 2.110 2.150 77,382 -0.01(-0.46%)
Mar 02, 2018 2.090 2.170 2.060 2.160 105,386 +0.07(+3.35%)
Mar 01, 2018 2.140 2.150 2.060 2.090 139,841 -0.04(-1.88%)
Feb 28, 2018 2.200 2.200 2.110 2.130 128,953 -0.06(-2.74%)
Feb 27, 2018 2.150 2.200 2.150 2.190 126,103 +0.04(+1.86%)
Feb 26, 2018 2.190 2.250 2.140 2.150 335,813 -0.03(-1.38%)
Feb 23, 2018 2.170 2.270 2.160 2.180 161,471 +0.02(+0.93%)
Feb 22, 2018 2.150 2.160 166,003 -0.02(-0.92%)
Feb 21, 2018 2.240 2.250 2.170 2.180 226,408 -0.06(-2.68%)
Feb 20, 2018 2.310 2.349 2.200 2.240 223,846 -0.04(-1.75%)
Feb 16, 2018 2.280 2.280 2.280 0 +0.05(+2.24%)
Feb 15, 2018 2.390 2.400 2.200 2.230 313,670 -0.15(-6.30%)
Feb 14, 2018 2.290 2.470 2.290 2.380 452,788 +0.09(+3.93%)
Feb 13, 2018 2.270 2.290 2.200 2.290 201,057 +0.02(+0.88%)
Feb 12, 2018 2.220 2.285 2.190 2.270 117,782 +0.09(+4.13%)
Feb 09, 2018 2.240 2.250 2.080 2.180 326,532 -0.01(-0.46%)
Feb 08, 2018 2.290 2.300 2.180 2.190 152,082 -0.08(-3.52%)
Feb 07, 2018 2.250 2.300 2.250 2.270 132,476 +0.03(+1.34%)
Feb 06, 2018 2.180 2.280 2.150 2.240 110,950 +0.06(+2.75%)
Feb 05, 2018 2.200 2.330 2.150 2.180 310,023 -0.04(-1.80%)
Feb 02, 2018 2.350 2.370 2.180 2.220 356,028 -0.15(-6.33%)
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.