Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.315 -0.030 (-2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.340 1.370 1.339 1.345 50,180 -0.01(-0.37%)
May 20, 2024 1.380 1.391 1.350 1.350 66,983 -0.02(-1.46%)
May 17, 2024 1.360 1.395 1.360 1.370 43,020 -0.01(-0.72%)
May 16, 2024 1.370 1.430 1.360 1.380 70,767 +0.00(+0.00%)
May 15, 2024 1.350 1.450 1.350 1.380 81,844 +0.03(+2.60%)
May 14, 2024 1.417 1.450 1.340 1.345 65,204 -0.09(-6.60%)
May 13, 2024 1.420 1.470 1.340 1.440 138,175 +0.00(+0.00%)
May 10, 2024 1.350 1.530 1.350 1.440 275,814 +0.11(+8.27%)
May 09, 2024 1.390 1.430 1.330 1.330 72,707 -0.06(-4.32%)
May 08, 2024 1.330 1.410 1.330 1.390 102,564 +0.05(+3.73%)
May 07, 2024 1.420 1.430 1.250 1.340 393,578 -0.10(-6.94%)
May 06, 2024 1.410 1.480 1.410 1.440 92,487 +0.02(+1.41%)
May 03, 2024 1.400 1.446 1.390 1.420 33,718 -0.02(-1.39%)
May 02, 2024 1.420 1.440 1.405 1.440 6,606 +0.02(+1.42%)
May 01, 2024 1.411 1.429 1.400 1.420 16,393 -0.00(-0.01%)
Apr 30, 2024 1.420 1.430 1.380 1.420 14,298 +0.00(+0.00%)
Apr 29, 2024 1.390 1.450 1.382 1.420 50,188 +0.02(+1.43%)
Apr 26, 2024 1.440 1.480 1.391 1.400 39,967 -0.01(-0.70%)
Apr 25, 2024 1.460 1.460 1.395 1.410 29,933 -0.04(-2.43%)
Apr 24, 2024 1.450 1.480 1.440 1.445 36,112 -0.01(-0.35%)
Apr 23, 2024 1.485 1.540 1.440 1.450 35,405 -0.04(-2.68%)
Apr 22, 2024 1.460 1.570 1.460 1.490 40,314 +0.04(+2.76%)
Apr 19, 2024 1.470 1.500 1.423 1.450 28,004 +0.01(+0.69%)
Apr 18, 2024 1.490 1.518 1.400 1.440 113,908 -0.03(-2.04%)
Apr 17, 2024 1.490 1.570 1.460 1.470 156,536 -0.03(-1.71%)
Apr 16, 2024 1.475 1.500 1.465 1.496 35,597 +0.02(+1.05%)
Apr 15, 2024 1.520 1.580 1.470 1.480 43,837 -0.05(-3.27%)
Apr 12, 2024 1.560 1.600 1.510 1.530 34,750 -0.03(-1.92%)
Apr 11, 2024 1.580 1.590 1.550 1.560 67,725 +0.00(+0.00%)
Apr 10, 2024 1.460 1.570 1.460 1.560 111,035 +0.07(+4.70%)
Apr 09, 2024 1.550 1.570 1.460 1.490 105,911 -0.06(-3.83%)
Apr 08, 2024 1.540 1.590 1.510 1.549 68,630 +0.04(+2.60%)
Apr 05, 2024 1.460 1.530 1.460 1.510 7,766 +0.02(+1.34%)
Apr 04, 2024 1.470 1.490 1.450 1.490 20,788 +0.04(+2.76%)
Apr 03, 2024 1.430 1.460 1.410 1.450 11,455 +0.03(+2.11%)
Apr 02, 2024 1.442 1.442 1.390 1.420 14,322 -0.03(-2.07%)
Apr 01, 2024 1.380 1.475 1.380 1.450 40,338 +0.07(+5.07%)
Mar 28, 2024 1.420 1.430 1.380 1.380 22,370 -0.03(-2.13%)
Mar 27, 2024 1.410 1.430 1.390 1.410 15,630 +0.01(+0.71%)
Mar 26, 2024 1.390 1.460 1.390 1.400 12,579 +0.00(+0.00%)
Mar 25, 2024 1.420 1.470 1.420 1.400 22,916 -0.05(-3.45%)
Mar 22, 2024 1.420 1.450 1.390 1.450 38,457 +0.00(+0.00%)
Mar 21, 2024 1.460 1.480 1.430 1.450 21,892 -0.01(-0.68%)
Mar 20, 2024 1.490 1.494 1.460 1.460 12,796 -0.05(-3.31%)
Mar 19, 2024 1.460 1.530 1.460 1.510 34,229 +0.02(+1.34%)
Mar 18, 2024 1.470 1.500 1.450 1.490 31,655 -0.01(-0.67%)
Mar 15, 2024 1.440 1.520 1.430 1.500 98,865 +0.05(+3.45%)
Mar 14, 2024 1.450 1.480 1.450 1.450 13,271 -0.01(-0.68%)
Mar 13, 2024 1.454 1.537 1.454 1.460 31,590 +0.03(+2.10%)
Mar 12, 2024 1.490 1.510 1.430 1.430 23,621 -0.01(-0.69%)
Mar 11, 2024 1.440 1.490 1.430 1.440 58,807 -0.03(-1.71%)
Mar 08, 2024 1.490 1.530 1.420 1.465 55,071 -0.01(-1.01%)
Mar 07, 2024 1.490 1.530 1.450 1.480 17,524 -0.03(-1.99%)
Mar 06, 2024 1.470 1.550 1.470 1.510 33,029 +0.03(+2.03%)
Mar 05, 2024 1.460 1.500 1.441 1.480 26,644 -0.02(-1.33%)
Mar 04, 2024 1.510 1.530 1.460 1.500 69,231 -0.01(-0.66%)
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.