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 (%)
Jan 29, 2010 2.550 2.550 2.390 2.430 27,650 -0.17(-6.54%)
Jan 28, 2010 2.430 2.600 2.400 2.600 40,755 +0.22(+9.24%)
Jan 27, 2010 2.280 2.480 2.270 2.380 34,654 +0.18(+8.18%)
Jan 26, 2010 2.160 2.280 2.031 2.200 82,591 +0.10(+4.76%)
Jan 25, 2010 2.150 2.150 1.900 2.100 69,412 -0.07(-3.23%)
Jan 22, 2010 2.440 2.530 2.080 2.170 70,776 -0.22(-9.21%)
Jan 21, 2010 2.430 3.000 2.270 2.390 213,653 +0.09(+3.92%)
Jan 20, 2010 1.850 2.350 1.850 2.300 121,809 +0.47(+25.68%)
Jan 19, 2010 1.900 1.940 1.800 1.830 34,028 -0.09(-4.69%)
Jan 15, 2010 1.900 1.920 1.920 1.920 79,000 +0.06(+3.23%)
Jan 14, 2010 1.670 1.900 1.650 1.860 98,175 +0.25(+15.52%)
Jan 13, 2010 1.600 1.632 1.600 1.610 3,600 +0.00(+0.01%)
Jan 12, 2010 1.500 1.710 1.500 1.610 12,949 +0.10(+6.62%)
Jan 11, 2010 1.550 1.550 1.500 1.510 8,765 -0.01(-0.62%)
Jan 08, 2010 1.510 1.519 1.440 1.519 8,892 -0.00(-0.04%)
Jan 07, 2010 1.560 1.600 1.510 1.520 10,228 -0.08(-5.00%)
Jan 06, 2010 1.570 1.610 1.570 1.600 3,890 -0.02(-1.23%)
Jan 05, 2010 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Jan 04, 2010 1.650 1.740 1.620 1.620 4,323 -0.07(-4.14%)
Dec 31, 2009 1.580 1.690 1.690 1.690 21,700 +0.10(+6.29%)
Dec 30, 2009 1.580 1.600 1.580 1.590 7,165 -0.00(-0.04%)
Dec 29, 2009 1.790 1.790 1.590 1.591 18,143 -0.16(-9.11%)
Dec 28, 2009 1.800 1.830 1.750 1.750 6,775 -0.06(-3.31%)
Dec 24, 2009 1.800 1.870 1.800 1.810 7,000 +0.04(+2.26%)
Dec 23, 2009 1.750 1.800 1.700 1.770 37,918 +0.04(+2.31%)
Dec 22, 2009 1.730 1.750 1.700 1.730 22,857 +0.04(+2.36%)
Dec 21, 2009 1.740 1.760 1.690 1.690 5,100 -0.10(-5.58%)
Dec 18, 2009 1.590 1.800 1.561 1.790 46,287 +0.20(+12.44%)
Dec 17, 2009 1.630 1.638 1.590 1.592 15,575 -0.04(-2.33%)
Dec 16, 2009 1.620 1.690 1.620 1.630 29,786 +0.02(+1.24%)
Dec 15, 2009 1.740 1.740 1.610 1.610 17,405 -0.13(-7.47%)
Dec 14, 2009 1.750 1.750 1.740 1.740 6,110 -0.05(-3.01%)
Dec 11, 2009 1.800 1.805 1.760 1.794 14,855 -0.06(-3.03%)
Dec 10, 2009 1.750 1.850 1.746 1.850 44,499 +0.09(+5.11%)
Dec 09, 2009 1.750 1.790 1.740 1.760 5,523 -0.01(-0.56%)
Dec 08, 2009 1.790 1.790 1.750 1.770 24,409 +0.01(+0.28%)
Dec 07, 2009 1.740 1.765 1.740 1.765 337 -0.04(-1.94%)
Dec 04, 2009 1.800 2.000 1.760 1.800 5,215 -0.01(-0.48%)
Dec 03, 2009 1.815 1.830 1.790 1.809 14,212 -0.03(-1.70%)
Dec 02, 2009 1.870 1.870 1.780 1.840 21,931 -0.01(-0.55%)
Dec 01, 2009 1.750 1.900 1.750 1.850 45,845 +0.06(+3.35%)
Nov 30, 2009 1.790 1.790 1.760 1.790 3,650 -0.08(-4.28%)
Nov 27, 2009 1.860 1.870 1.860 1.870 2,100 +0.00(+0.00%)
Nov 25, 2009 1.890 1.890 1.870 1.870 4,800 -0.02(-1.06%)
Nov 24, 2009 1.670 1.890 1.670 1.890 23,889 +0.23(+13.86%)
Nov 23, 2009 1.620 1.660 1.490 1.660 7,400 +0.05(+3.11%)
Nov 20, 2009 1.690 1.690 1.610 1.610 1,614 -0.06(-3.59%)
Nov 19, 2009 1.640 1.670 1.620 1.670 12,300 -0.02(-1.18%)
Nov 18, 2009 1.700 1.704 1.650 1.690 15,003 -0.07(-3.98%)
Nov 17, 2009 1.750 1.760 1.750 1.760 712 +0.04(+2.15%)
Nov 16, 2009 1.790 1.790 1.723 1.723 2,625 -0.04(-2.10%)
Nov 13, 2009 1.790 1.820 1.700 1.760 14,147 -0.03(-1.68%)
Nov 12, 2009 1.840 1.840 1.790 1.790 17,064 -0.06(-3.24%)
Nov 11, 2009 1.840 1.870 1.840 1.850 11,363 -0.02(-1.07%)
Nov 10, 2009 1.880 1.910 1.870 1.870 6,800 -0.02(-1.05%)
Nov 09, 2009 1.840 1.890 1.840 1.890 17,000 +0.11(+6.18%)
Nov 06, 2009 1.770 1.800 1.770 1.780 4,600 -0.12(-6.32%)
Nov 05, 2009 1.950 1.950 1.770 1.900 17,244 -0.04(-2.06%)
Nov 04, 2009 2.020 2.020 1.860 1.940 3,253 -0.12(-5.83%)
Nov 03, 2009 2.070 2.070 1.770 2.060 29,956 +0.04(+1.98%)
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.