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

Lightpath Tech Inc (NQ: LPTH )

1.440 +0.110 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2006 4.840 4.900 4.580 4.720 32,173 +0.00(+0.00%)
Dec 28, 2006 4.640 4.770 4.640 4.720 38,311 +0.05(+1.07%)
Dec 27, 2006 4.310 4.790 4.210 4.670 63,747 +0.34(+7.85%)
Dec 26, 2006 4.440 4.440 4.300 4.330 53,173 -0.14(-3.14%)
Dec 22, 2006 4.490 4.490 4.300 4.470 23,125 -0.05(-1.10%)
Dec 21, 2006 4.500 4.581 4.360 4.520 36,382 +0.02(+0.44%)
Dec 20, 2006 4.700 4.710 4.500 4.500 57,305 -0.16(-3.43%)
Dec 19, 2006 4.820 4.910 4.560 4.660 65,509 -0.15(-3.12%)
Dec 18, 2006 4.850 4.990 4.790 4.810 22,896 +0.02(+0.42%)
Dec 15, 2006 4.880 5.240 4.780 4.790 49,335 -0.15(-3.04%)
Dec 14, 2006 4.920 4.970 4.920 4.940 13,643 -0.02(-0.40%)
Dec 13, 2006 5.060 5.060 4.960 4.960 25,553 -0.04(-0.80%)
Dec 12, 2006 5.232 5.260 4.950 5.000 60,766 -0.23(-4.36%)
Dec 11, 2006 5.260 5.330 5.190 5.228 34,470 +0.03(+0.54%)
Dec 08, 2006 5.290 5.350 5.200 5.200 35,631 +0.00(+0.00%)
Dec 07, 2006 5.310 5.410 5.190 5.200 28,719 -0.01(-0.19%)
Dec 06, 2006 5.340 5.340 5.210 5.210 39,018 -0.15(-2.80%)
Dec 05, 2006 5.430 5.460 5.340 5.360 21,788 +0.06(+1.13%)
Dec 04, 2006 5.160 5.360 5.160 5.300 15,533 +0.12(+2.32%)
Dec 01, 2006 5.450 5.470 5.150 5.180 31,697 -0.24(-4.43%)
Nov 30, 2006 5.410 5.700 5.330 5.420 40,200 +0.05(+0.93%)
Nov 29, 2006 5.250 5.420 5.140 5.370 31,558 +0.08(+1.51%)
Nov 28, 2006 5.200 5.430 5.100 5.290 38,259 +0.07(+1.34%)
Nov 27, 2006 5.450 5.480 5.190 5.220 27,878 -0.16(-2.97%)
Nov 24, 2006 5.390 5.470 5.170 5.380 17,436 -0.01(-0.19%)
Nov 22, 2006 5.350 5.390 5.120 5.390 45,249 +0.11(+2.15%)
Nov 21, 2006 5.100 5.400 5.100 5.277 58,034 +0.13(+2.48%)
Nov 20, 2006 5.170 5.300 5.100 5.149 24,881 -0.13(-2.48%)
Nov 17, 2006 5.090 5.300 4.876 5.280 60,871 +0.33(+6.67%)
Nov 16, 2006 5.100 5.450 4.930 4.950 129,473 -0.51(-9.34%)
Nov 15, 2006 5.400 6.030 5.300 5.460 296,287 -0.54(-9.00%)
Nov 14, 2006 6.040 6.040 5.630 6.000 111,041 -0.09(-1.48%)
Nov 13, 2006 6.100 6.230 5.930 6.090 112,349 +0.08(+1.33%)
Nov 10, 2006 5.550 6.220 5.550 6.010 165,545 +0.37(+6.56%)
Nov 09, 2006 5.520 6.020 5.520 5.640 435,801 +0.30(+5.62%)
Nov 08, 2006 5.350 5.450 5.200 5.340 130,462 +0.07(+1.33%)
Nov 07, 2006 5.200 5.350 5.060 5.270 89,319 +0.17(+3.33%)
Nov 06, 2006 4.870 5.350 4.870 5.100 156,801 +0.35(+7.37%)
Nov 03, 2006 4.800 4.850 4.540 4.750 37,714 +0.00(+0.00%)
Nov 02, 2006 4.760 4.840 4.720 4.750 20,901 +0.00(+0.00%)
Nov 01, 2006 4.560 4.800 4.560 4.750 38,867 +0.15(+3.26%)
Oct 31, 2006 4.750 4.790 4.560 4.600 28,971 -0.10(-2.13%)
Oct 30, 2006 4.650 4.790 4.600 4.700 15,888 -0.10(-2.08%)
Oct 27, 2006 4.800 4.850 4.650 4.800 29,299 +0.02(+0.42%)
Oct 26, 2006 4.710 4.930 4.600 4.780 60,817 +0.04(+0.84%)
Oct 25, 2006 4.830 4.850 4.740 4.740 63,967 -0.07(-1.46%)
Oct 24, 2006 4.780 5.060 4.780 4.810 80,682 +0.06(+1.26%)
Oct 23, 2006 4.880 5.100 4.750 4.750 27,423 -0.11(-2.26%)
Oct 20, 2006 4.870 4.970 4.700 4.860 44,907 +0.01(+0.21%)
Oct 19, 2006 5.350 5.350 4.850 4.850 152,148 -0.39(-7.44%)
Oct 18, 2006 4.650 5.410 4.530 5.240 430,347 +0.63(+13.67%)
Oct 17, 2006 4.870 4.870 4.500 4.610 286,978 -0.21(-4.36%)
Oct 16, 2006 5.500 5.660 4.820 4.820 480,303 -0.63(-11.56%)
Oct 13, 2006 5.000 6.560 5.000 5.450 2,692,287 +1.65(+43.42%)
Oct 12, 2006 3.730 4.300 3.670 3.800 164,500 +0.12(+3.26%)
Oct 11, 2006 3.730 3.820 3.670 3.680 4,738 -0.17(-4.42%)
Oct 10, 2006 3.800 3.980 3.670 3.850 6,013 +0.05(+1.32%)
Oct 09, 2006 3.720 3.990 3.700 3.800 9,190 +0.03(+0.80%)
Oct 06, 2006 3.430 3.900 3.430 3.770 12,666 +0.03(+0.80%)
Oct 05, 2006 3.670 3.740 3.670 3.740 7,806 -0.08(-2.09%)
Oct 04, 2006 3.820 4.000 3.820 3.820 16,035 -0.00(-0.02%)
Oct 03, 2006 3.640 4.000 3.300 3.821 51,916 +0.41(+12.05%)
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.