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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Oct 02, 2006 3.270 3.710 3.270 3.410 9,618 -0.00(-0.02%)
Sep 29, 2006 3.300 3.420 3.260 3.411 6,032 +0.12(+3.67%)
Sep 28, 2006 3.290 3.390 3.250 3.290 4,643 +0.04(+1.23%)
Sep 27, 2006 3.270 3.540 3.250 3.250 8,546 -0.02(-0.61%)
Sep 26, 2006 3.246 3.320 3.230 3.270 10,801 +0.02(+0.62%)
Sep 25, 2006 3.350 3.350 3.180 3.250 15,559 -0.02(-0.61%)
Sep 22, 2006 3.310 3.330 3.270 3.270 13,838 -0.03(-0.91%)
Sep 21, 2006 3.490 3.500 3.250 3.300 13,582 -0.18(-5.17%)
Sep 20, 2006 3.408 3.480 3.408 3.480 2,625 +0.04(+1.16%)
Sep 19, 2006 3.390 3.440 3.390 3.440 6,012 +0.08(+2.38%)
Sep 18, 2006 3.350 3.570 3.350 3.360 30,637 -0.23(-6.41%)
Sep 15, 2006 3.370 3.590 3.370 3.590 3,445 +0.19(+5.59%)
Sep 14, 2006 3.490 3.510 3.350 3.400 5,370 -0.08(-2.35%)
Sep 13, 2006 4.000 4.170 3.400 3.482 3,784 +0.16(+4.88%)
Sep 12, 2006 3.357 3.400 3.320 3.320 5,881 -0.10(-2.92%)
Sep 11, 2006 3.397 3.424 3.390 3.420 1,385 -0.13(-3.66%)
Sep 08, 2006 3.480 3.965 3.400 3.550 13,910 +0.20(+5.97%)
Sep 07, 2006 3.360 3.500 3.350 3.350 8,600 +0.05(+1.52%)
Sep 06, 2006 3.530 3.530 3.300 3.300 6,712 -0.11(-3.23%)
Sep 05, 2006 3.400 3.430 3.320 3.410 30,979 -0.09(-2.57%)
Sep 01, 2006 3.720 3.720 3.500 3.500 3,787 -0.14(-3.85%)
Aug 31, 2006 3.700 3.700 3.480 3.640 26,178 -0.06(-1.62%)
Aug 30, 2006 4.610 4.610 3.360 3.700 126,451 -0.46(-11.06%)
Aug 29, 2006 3.570 4.600 3.560 4.160 80,748 +0.52(+14.29%)
Aug 28, 2006 3.510 3.640 3.500 3.640 5,683 +0.20(+5.81%)
Aug 25, 2006 3.650 3.650 3.400 3.440 6,454 -0.08(-2.27%)
Aug 24, 2006 3.500 3.540 3.300 3.520 8,951 +0.02(+0.57%)
Aug 23, 2006 3.550 3.660 3.500 3.500 3,395 -0.04(-1.13%)
Aug 22, 2006 3.630 3.630 3.540 3.540 1,707 -0.06(-1.78%)
Aug 21, 2006 3.600 3.620 3.535 3.604 860 -0.08(-2.06%)
Aug 18, 2006 3.690 3.690 3.400 3.680 3,690 +0.06(+1.65%)
Aug 17, 2006 3.400 3.700 3.400 3.620 5,195 +0.02(+0.56%)
Aug 16, 2006 3.800 3.800 3.520 3.600 15,522 -0.19(-5.01%)
Aug 15, 2006 3.750 3.790 3.686 3.790 15,940 +0.13(+3.55%)
Aug 14, 2006 3.810 3.810 3.660 3.660 15,441 -0.18(-4.69%)
Aug 11, 2006 3.730 3.860 3.540 3.840 23,829 -0.04(-1.03%)
Aug 10, 2006 3.690 3.950 3.690 3.880 12,392 -0.02(-0.51%)
Aug 09, 2006 3.850 3.900 3.800 3.900 4,311 +0.02(+0.52%)
Aug 08, 2006 3.830 3.900 3.830 3.880 5,090 +0.06(+1.57%)
Aug 07, 2006 3.820 3.860 3.820 3.820 3,742 +0.07(+1.87%)
Aug 04, 2006 3.800 4.090 3.600 3.750 29,533 -0.04(-1.06%)
Aug 03, 2006 3.620 3.817 3.600 3.790 7,175 -0.07(-1.81%)
Aug 02, 2006 3.830 4.000 3.830 3.860 27,425 +0.02(+0.52%)
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.