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 (%)
Jul 30, 2010 2.200 2.230 2.160 2.200 15,300 -0.03(-1.52%)
Jul 29, 2010 2.180 2.234 2.180 2.234 8,600 +0.02(+1.09%)
Jul 28, 2010 2.160 2.220 2.160 2.210 827 +0.06(+2.79%)
Jul 27, 2010 2.240 2.250 2.150 2.150 3,650 -0.09(-4.02%)
Jul 26, 2010 2.370 2.400 2.140 2.240 21,230 -0.20(-8.20%)
Jul 23, 2010 2.306 2.600 2.210 2.440 15,600 +0.01(+0.42%)
Jul 22, 2010 2.440 2.440 2.420 2.430 1,200 -0.01(-0.41%)
Jul 21, 2010 2.470 2.510 2.270 2.440 2,614 -0.05(-2.01%)
Jul 20, 2010 2.410 2.510 2.410 2.490 2,100 -0.02(-0.80%)
Jul 19, 2010 2.470 2.590 2.450 2.510 16,624 +0.04(+1.62%)
Jul 16, 2010 2.420 2.470 2.410 2.470 4,000 +0.02(+0.98%)
Jul 15, 2010 2.450 2.500 2.446 2.446 5,691 -0.04(-1.77%)
Jul 14, 2010 2.630 2.630 2.490 2.490 9,800 -0.07(-2.73%)
Jul 13, 2010 2.500 2.600 2.480 2.560 29,593 +0.09(+3.64%)
Jul 12, 2010 2.200 2.500 2.200 2.470 41,999 +0.27(+12.27%)
Jul 09, 2010 2.030 2.250 1.990 2.200 29,482 +0.24(+12.24%)
Jul 08, 2010 1.720 2.090 1.720 1.960 14,297 +0.21(+12.01%)
Jul 07, 2010 1.740 1.770 1.670 1.750 39,270 +0.04(+2.45%)
Jul 06, 2010 1.750 1.750 1.611 1.708 9,375 +0.14(+8.79%)
Jul 02, 2010 1.648 1.648 1.548 1.570 5,350 -0.03(-1.88%)
Jul 01, 2010 1.640 1.710 1.600 1.600 6,348 +0.03(+1.91%)
Jun 30, 2010 1.580 1.600 1.570 1.570 7,645 -0.05(-3.09%)
Jun 29, 2010 1.670 1.670 1.620 1.620 2,479 -0.17(-9.50%)
Jun 25, 2010 1.840 1.840 1.790 1.790 1,100 -0.05(-2.72%)
Jun 24, 2010 1.840 1.840 1.830 1.840 727 +0.02(+1.10%)
Jun 23, 2010 1.880 1.920 1.780 1.820 9,138 -0.01(-0.55%)
Jun 22, 2010 1.791 1.880 1.791 1.830 1,461 +0.02(+1.10%)
Jun 21, 2010 1.750 1.860 1.750 1.810 12,224 +0.13(+7.74%)
Jun 18, 2010 1.720 1.920 1.630 1.680 221,597 -0.18(-9.68%)
Jun 17, 2010 1.750 1.860 1.750 1.860 1,365 +0.10(+5.68%)
Jun 16, 2010 1.750 1.890 1.750 1.760 8,226 +0.03(+1.73%)
Jun 15, 2010 1.640 1.911 1.640 1.730 55,095 +0.09(+5.49%)
Jun 14, 2010 1.770 1.870 1.600 1.640 44,871 -0.21(-11.35%)
Jun 11, 2010 1.920 1.920 1.850 1.850 1,390 -0.15(-7.50%)
Jun 10, 2010 1.730 2.000 1.690 2.000 17,750 +0.10(+5.26%)
Jun 09, 2010 1.850 2.000 1.750 1.900 49,013 +0.03(+1.60%)
Jun 08, 2010 1.710 1.870 1.630 1.870 14,113 +0.17(+10.00%)
Jun 07, 2010 1.740 2.000 1.700 1.700 82,568 +0.00(+0.00%)
Jun 04, 2010 1.730 1.790 1.700 1.700 20,600 -0.13(-7.10%)
Jun 03, 2010 1.750 1.830 1.460 1.830 113,357 +0.04(+2.24%)
Jun 02, 2010 1.770 1.790 1.750 1.790 19,420 +0.03(+1.69%)
Jun 01, 2010 1.770 1.830 1.760 1.760 2,500 -0.02(-1.12%)
May 28, 2010 1.770 1.780 1.770 1.780 2,100 -0.03(-1.65%)
May 27, 2010 1.810 1.830 1.779 1.810 12,431 +0.10(+5.85%)
May 26, 2010 1.800 1.800 1.710 1.710 4,134 -0.04(-2.29%)
May 25, 2010 1.750 1.850 1.700 1.750 10,597 -0.10(-5.41%)
May 24, 2010 1.870 1.870 1.850 1.850 5,300 -0.02(-1.07%)
May 21, 2010 1.840 1.920 1.700 1.870 46,255 -0.01(-0.53%)
May 20, 2010 2.050 2.050 1.800 1.880 60,088 -0.02(-1.05%)
May 19, 2010 1.990 2.050 1.900 1.900 16,600 -0.08(-4.04%)
May 18, 2010 2.100 2.100 1.940 1.980 14,870 -0.12(-5.72%)
May 17, 2010 2.100 2.100 2.000 2.100 18,416 +0.00(+0.00%)
May 14, 2010 2.090 2.100 2.000 2.100 5,134 +0.05(+2.43%)
May 13, 2010 2.030 2.055 2.030 2.050 2,550 -0.13(-5.96%)
May 12, 2010 2.210 2.240 2.084 2.180 23,400 +0.13(+6.34%)
May 11, 2010 2.090 2.320 1.980 2.050 12,300 -0.20(-8.89%)
May 10, 2010 1.940 2.430 1.810 2.250 40,320 +0.28(+14.21%)
May 07, 2010 2.150 2.150 1.880 1.970 26,350 -0.03(-1.50%)
May 06, 2010 2.110 2.136 2.000 2.000 22,844 -0.17(-7.83%)
May 05, 2010 2.160 2.200 2.080 2.170 24,960 -0.03(-1.36%)
May 04, 2010 2.210 2.210 2.200 2.200 550 -0.05(-2.22%)
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.