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, 2020 2.190 2.740 2.150 2.370 2,132,175 +0.19(+8.72%)
Apr 29, 2020 2.160 2.250 2.130 2.180 297,129 +0.06(+2.83%)
Apr 28, 2020 2.160 2.190 2.070 2.120 275,581 -0.03(-1.40%)
Apr 27, 2020 2.150 2.250 2.110 2.150 426,468 +0.08(+3.86%)
Apr 24, 2020 1.930 2.150 1.925 2.070 393,000 +0.20(+10.70%)
Apr 23, 2020 2.050 2.280 1.850 1.870 879,409 -0.18(-8.78%)
Apr 22, 2020 2.020 2.130 1.910 2.050 639,449 -0.03(-1.44%)
Apr 21, 2020 1.570 2.140 1.570 2.080 1,874,912 +0.47(+29.19%)
Apr 20, 2020 1.380 1.670 1.380 1.610 643,299 +0.19(+13.38%)
Apr 17, 2020 1.550 1.550 1.380 1.420 178,800 -0.10(-6.58%)
Apr 16, 2020 1.520 1.580 1.500 1.520 149,332 +0.00(+0.00%)
Apr 15, 2020 1.480 1.550 1.350 1.520 106,027 -0.02(-1.30%)
Apr 14, 2020 1.580 1.580 1.480 1.540 247,621 +0.07(+4.76%)
Apr 13, 2020 1.370 1.600 1.340 1.470 754,224 +0.17(+13.08%)
Apr 09, 2020 1.180 1.330 1.180 1.300 303,700 +0.09(+7.44%)
Apr 08, 2020 1.020 1.320 1.010 1.210 820,464 +0.17(+16.35%)
Apr 07, 2020 1.070 1.070 1.010 1.040 49,364 +0.00(+0.00%)
Apr 06, 2020 1.010 1.070 1.010 1.040 119,736 +0.02(+1.96%)
Apr 03, 2020 1.010 1.070 0.9900 1.020 40,200 +0.02(+2.00%)
Apr 02, 2020 1.020 1.050 0.9900 1.000 95,699 -0.00(-0.43%)
Apr 01, 2020 1.070 1.070 0.9536 1.004 81,368 -0.07(-6.14%)
Mar 31, 2020 0.9882 1.090 0.9695 1.070 116,939 +0.09(+9.18%)
Mar 30, 2020 1.000 1.010 0.9700 0.9800 95,551 -0.03(-2.50%)
Mar 27, 2020 1.050 1.050 0.9800 1.005 69,900 -0.05(-5.18%)
Mar 26, 2020 1.000 1.060 0.9803 1.060 79,973 +0.08(+8.15%)
Mar 25, 2020 0.9500 1.045 0.8900 0.9801 167,288 +0.03(+3.17%)
Mar 24, 2020 0.8800 0.9800 0.8100 0.9500 186,665 +0.10(+11.76%)
Mar 23, 2020 0.9000 0.9000 0.7800 0.8500 146,083 -0.08(-8.61%)
Mar 20, 2020 0.9500 0.9838 0.8800 0.9301 183,400 -0.02(-2.09%)
Mar 19, 2020 0.8100 0.9800 0.8100 0.9500 157,709 +0.05(+5.56%)
Mar 18, 2020 1.000 1.000 0.8910 0.9000 99,477 -0.08(-8.16%)
Mar 17, 2020 0.9800 1.030 0.8500 0.9800 279,203 -0.04(-3.92%)
Mar 16, 2020 1.040 1.090 1.000 1.020 172,810 -0.08(-7.27%)
Mar 13, 2020 1.150 1.260 1.010 1.100 259,500 -0.04(-3.51%)
Mar 12, 2020 1.130 1.140 1.000 1.140 468,291 -0.02(-1.72%)
Mar 11, 2020 1.210 1.290 1.160 1.160 304,039 -0.15(-11.45%)
Mar 10, 2020 1.550 1.550 1.160 1.310 1,005,771 -0.27(-17.09%)
Mar 09, 2020 1.320 1.820 1.110 1.580 6,467,514 +0.34(+27.42%)
Mar 06, 2020 1.220 1.320 1.220 1.240 235,300 -0.03(-2.36%)
Mar 05, 2020 1.300 1.329 1.220 1.270 195,508 -0.05(-3.79%)
Mar 04, 2020 1.310 1.341 1.280 1.320 48,144 +0.02(+1.54%)
Mar 03, 2020 1.300 1.350 1.280 1.300 38,427 +0.01(+0.78%)
Mar 02, 2020 1.220 1.320 1.190 1.290 182,374 +0.06(+4.88%)
Feb 28, 2020 1.200 1.280 1.200 1.230 257,600 -0.01(-0.81%)
Feb 27, 2020 1.330 1.350 1.220 1.240 188,502 -0.07(-5.35%)
Feb 26, 2020 1.300 1.370 1.300 1.310 84,367 +0.00(+0.20%)
Feb 25, 2020 1.400 1.400 1.230 1.308 229,571 -0.08(-5.94%)
Feb 24, 2020 1.420 1.440 1.310 1.390 266,092 -0.08(-5.44%)
Feb 21, 2020 1.490 1.499 1.430 1.470 383,000 +0.03(+2.08%)
Feb 20, 2020 1.430 1.460 1.410 1.440 105,130 +0.02(+1.41%)
Feb 19, 2020 1.380 1.500 1.380 1.420 398,872 +0.02(+1.43%)
Feb 18, 2020 1.360 1.400 1.310 1.400 623,803 +0.10(+7.69%)
Feb 14, 2020 1.260 1.320 1.250 1.300 381,500 +0.09(+7.44%)
Feb 13, 2020 1.340 1.340 1.200 1.210 402,465 -0.13(-9.70%)
Feb 12, 2020 1.320 1.350 1.280 1.340 559,788 +0.06(+4.69%)
Feb 11, 2020 1.230 1.280 1.210 1.280 406,933 +0.05(+4.07%)
Feb 10, 2020 1.160 1.340 1.160 1.230 1,277,122 +0.05(+4.24%)
Feb 07, 2020 1.080 1.440 0.9800 1.180 6,216,600 +0.40(+51.28%)
Feb 06, 2020 0.8200 0.8300 0.7600 0.7800 457,410 -0.04(-4.88%)
Feb 05, 2020 0.8300 0.8300 0.8000 0.8200 86,671 -0.00(-0.59%)
Feb 04, 2020 0.6900 0.8490 0.6899 0.8249 532,462 +0.12(+17.84%)
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.