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

Lightpath Tech Inc (NQ: LPTH )

1.410 -0.035 (-2.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 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 28, 2013 1.290 1.290 1.230 1.240 30,331 -0.02(-1.58%)
Jun 27, 2013 1.290 1.290 1.230 1.260 0 +0.03(+2.43%)
Jun 26, 2013 1.270 1.280 1.230 1.230 0 +0.00(+0.00%)
Jun 25, 2013 1.230 1.300 1.210 1.230 0 -0.00(-0.16%)
Jun 24, 2013 1.300 1.300 1.210 1.232 0 -0.06(-4.50%)
Jun 21, 2013 1.260 1.299 1.250 1.290 91,367 +0.08(+6.61%)
Jun 20, 2013 1.304 1.310 1.210 1.210 0 -0.09(-6.92%)
Jun 19, 2013 1.270 1.320 1.260 1.300 0 +0.03(+2.36%)
Jun 18, 2013 1.260 1.290 1.260 1.270 0 -0.01(-1.09%)
Jun 17, 2013 1.300 1.320 1.280 1.284 0 -0.02(-1.23%)
Jun 14, 2013 1.300 1.349 1.260 1.300 0 +0.01(+0.78%)
Jun 13, 2013 1.360 1.360 1.260 1.290 107,291 -0.07(-5.15%)
Jun 12, 2013 1.450 1.450 1.260 1.360 171,525 -0.02(-1.68%)
Jun 11, 2013 1.380 1.400 1.340 1.383 112,114 +0.02(+1.71%)
Jun 10, 2013 1.380 1.450 1.350 1.360 0 -0.02(-1.45%)
Jun 07, 2013 1.380 1.429 1.350 1.380 0 +0.05(+3.76%)
Jun 06, 2013 1.250 1.330 1.230 1.330 0 +0.10(+8.13%)
Jun 05, 2013 1.350 1.350 1.200 1.230 0 -0.15(-10.87%)
Jun 04, 2013 1.450 1.470 1.320 1.380 0 -0.08(-5.48%)
Jun 03, 2013 1.250 1.500 1.250 1.460 842,912 +0.28(+23.72%)
May 31, 2013 1.120 1.260 1.080 1.180 261,307 +0.11(+10.29%)
May 30, 2013 0.9900 1.080 0.9800 1.070 0 +0.10(+10.31%)
May 29, 2013 0.8800 0.9800 0.8800 0.9700 147,304 +0.09(+10.23%)
May 28, 2013 0.8500 0.9200 0.8500 0.8800 258,017 +0.03(+3.53%)
May 24, 2013 0.8200 0.8500 0.8100 0.8500 0 +0.03(+3.68%)
May 23, 2013 0.8100 0.8300 0.8100 0.8198 0 -0.01(-1.23%)
May 22, 2013 0.8300 0.8300 0.8000 0.8300 0 +0.00(+0.00%)
May 21, 2013 0.8300 0.8300 0.8100 0.8300 0 +0.00(+0.00%)
May 20, 2013 0.8200 0.8300 0.8100 0.8300 0 +0.00(+0.14%)
May 17, 2013 0.8200 0.8300 0.8001 0.8288 0 +0.03(+3.60%)
May 16, 2013 0.8300 0.8300 0.7900 0.8000 32,426 -0.01(-1.23%)
May 15, 2013 0.8150 0.8300 0.8100 0.8100 0 -0.00(-0.01%)
May 13, 2013 0.8200 0.8200 0.8000 0.8101 0 -0.02(-2.40%)
May 10, 2013 0.8100 0.8400 0.8099 0.8300 0 +0.02(+2.47%)
May 09, 2013 0.7900 0.8100 0.7900 0.8100 0 +0.00(+0.00%)
May 08, 2013 0.7901 0.8100 0.7900 0.8100 0 +0.04(+5.19%)
May 07, 2013 0.8100 0.8500 0.7699 0.7700 0 -0.02(-2.53%)
May 06, 2013 0.7700 0.7999 0.7700 0.7900 0 +0.02(+2.61%)
May 03, 2013 0.8000 0.7780 0.7500 0.7699 0 +0.00(+0.00%)
May 02, 2013 0.7800 0.7800 0.7201 0.7699 0 +0.01(+1.30%)
May 01, 2013 0.7300 0.7600 0.7216 0.7600 0 +0.04(+5.54%)
Apr 30, 2013 0.7260 0.7300 0.7201 0.7201 0 -0.01(-1.36%)
Apr 29, 2013 0.7450 0.7739 0.7300 0.7300 22,862 -0.01(-1.35%)
Apr 26, 2013 0.7300 0.7430 0.7000 0.7400 30,863 +0.01(+1.37%)
Apr 25, 2013 0.7500 0.7500 0.7201 0.7300 0 -0.02(-2.67%)
Apr 24, 2013 0.7500 0.7700 0.7400 0.7500 0 -0.02(-2.34%)
Apr 23, 2013 0.7700 0.7700 0.7500 0.7680 10,521 +0.04(+5.21%)
Apr 22, 2013 0.7510 0.7599 0.7300 0.7300 18,101 -0.02(-2.80%)
Apr 19, 2013 0.7800 0.7800 0.7510 0.7510 4,889 -0.05(-6.13%)
Apr 18, 2013 0.7980 0.8000 0.7510 0.8000 10,968 +0.05(+6.52%)
Apr 17, 2013 0.7801 0.8000 0.7510 0.7510 19,733 -0.01(-1.18%)
Apr 16, 2013 0.7800 0.8000 0.7510 0.7600 16,399 -0.03(-3.80%)
Apr 15, 2013 0.8000 0.8000 0.7511 0.7900 22,346 +0.01(+1.19%)
Apr 12, 2013 0.7900 0.7900 0.7600 0.7807 9,800 -0.01(-1.18%)
Apr 11, 2013 0.7900 0.8000 0.7680 0.7900 12,381 -0.01(-1.25%)
Apr 10, 2013 0.7500 0.8000 0.7500 0.8000 19,111 +0.05(+6.67%)
Apr 09, 2013 0.7400 0.7500 0.7400 0.7500 26,250 +0.00(+0.00%)
Apr 08, 2013 0.7500 0.7600 0.7400 0.7500 18,699 -0.01(-1.32%)
Apr 05, 2013 0.7800 0.7800 0.7600 0.7600 3,300 -0.01(-1.30%)
Apr 04, 2013 0.7980 0.8000 0.7600 0.7700 4,600 -0.01(-0.65%)
Apr 03, 2013 0.8050 0.8050 0.7700 0.7750 6,800 -0.02(-3.11%)
Apr 02, 2013 0.7801 0.8000 0.7800 0.7999 21,702 +0.02(+2.55%)
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.