Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.396 -0.014 (-0.99%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.220 1.300 1.220 1.300 13,710 +0.28(+27.45%)
Jun 29, 2009 1.180 1.220 1.020 1.020 2,200 -0.16(-13.56%)
Jun 26, 2009 1.200 1.200 1.180 1.180 5,500 +0.04(+3.51%)
Jun 25, 2009 1.250 1.290 1.140 1.140 7,402 -0.20(-14.93%)
Jun 24, 2009 1.210 1.340 1.210 1.340 6,700 +0.08(+6.35%)
Jun 23, 2009 1.340 1.340 1.260 1.260 3,750 -0.04(-3.08%)
Jun 22, 2009 1.350 1.350 1.300 1.300 2,664 -0.03(-2.26%)
Jun 19, 2009 1.200 1.340 1.200 1.330 3,725 +0.19(+16.67%)
Jun 18, 2009 1.180 1.370 1.070 1.140 25,850 -0.22(-16.18%)
Jun 17, 2009 1.450 1.500 1.360 1.360 24,422 -0.08(-5.56%)
Jun 16, 2009 1.400 1.440 1.310 1.440 18,830 +0.05(+3.60%)
Jun 15, 2009 1.220 1.400 1.220 1.390 63,374 +0.17(+13.93%)
Jun 12, 2009 1.300 1.300 1.150 1.220 25,386 -0.08(-6.15%)
Jun 11, 2009 1.250 1.300 1.150 1.300 62,686 +0.05(+4.00%)
Jun 10, 2009 1.250 1.270 1.150 1.250 121,623 +0.10(+8.70%)
Jun 09, 2009 0.7000 1.260 0.7000 1.150 95,156 +0.30(+35.31%)
Jun 08, 2009 0.7100 0.8500 0.7099 0.8499 58,089 +0.13(+18.04%)
Jun 05, 2009 0.7000 0.7200 0.6200 0.7200 11,800 +0.15(+26.32%)
Jun 03, 2009 0.5700 0.5700 0.5700 0.5700 200 +0.01(+1.79%)
Jun 02, 2009 0.7800 0.7899 0.5000 0.5600 20,805 +0.02(+3.70%)
Jun 01, 2009 0.5999 0.6000 0.5400 0.5400 1,450 -0.02(-3.57%)
May 29, 2009 0.5800 0.5800 0.5600 0.5600 400 +0.00(+0.00%)
May 27, 2009 0.4300 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
May 26, 2009 0.5600 0.6199 0.5600 0.5700 1,900 -0.05(-8.06%)
May 22, 2009 0.6799 0.6799 0.6200 0.6200 17,902 -0.02(-3.13%)
May 21, 2009 0.6100 0.7700 0.6100 0.6400 34,912 +0.01(+1.59%)
May 20, 2009 0.6800 0.6800 0.6000 0.6300 5,498 -0.06(-8.70%)
May 19, 2009 0.6900 0.6900 0.6700 0.6900 11,143 +0.00(+0.00%)
May 18, 2009 0.6400 0.6990 0.6400 0.6900 43,900 +0.06(+9.52%)
May 15, 2009 0.5000 0.7600 0.5000 0.6300 59,903 +0.13(+26.00%)
May 14, 2009 0.6000 0.6000 0.5000 0.5000 5,100 -0.10(-16.67%)
May 13, 2009 0.6300 0.6300 0.5300 0.6000 10,700 +0.02(+3.45%)
May 12, 2009 0.6100 0.6500 0.5800 0.5800 19,695 +0.06(+11.54%)
May 11, 2009 0.5000 0.6200 0.5000 0.5200 3,535 -0.05(-8.79%)
May 08, 2009 0.5700 0.5734 0.5700 0.5701 580 -0.02(-3.37%)
May 07, 2009 0.5400 0.6400 0.4400 0.5900 6,212 -0.01(-1.67%)
May 06, 2009 0.6100 0.6101 0.6000 0.6000 15,635 +0.04(+7.91%)
May 05, 2009 0.5600 0.6000 0.5560 0.5560 900 +0.03(+4.91%)
May 04, 2009 0.5500 0.5700 0.5300 0.5300 15,463 +0.00(+0.00%)
May 01, 2009 0.5099 0.5300 0.5099 0.5300 2,191 +0.05(+10.42%)
Apr 29, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.4800 0.4800 0.4800 11,700 -0.02(-4.00%)
Apr 24, 2009 0.5499 0.5499 0.5000 0.5000 2,059 +0.03(+6.36%)
Apr 23, 2009 0.4701 0.4701 0.4701 0.4701 250 -0.06(-11.30%)
Apr 22, 2009 0.5500 0.5500 0.5300 0.5300 1,535 -0.04(-7.02%)
Apr 21, 2009 0.5700 0.5800 0.5500 0.5700 15,105 +0.06(+11.76%)
Apr 20, 2009 0.4800 0.5600 0.4800 0.5100 1,400 -0.18(-26.09%)
Apr 17, 2009 0.6000 0.7000 0.6000 0.6900 3,600 +0.04(+6.15%)
Apr 15, 2009 0.7000 0.7000 0.3600 0.6500 12,613 +0.06(+10.17%)
Apr 14, 2009 0.6100 0.6100 0.5160 0.5900 1,600 -0.03(-4.84%)
Apr 09, 2009 0.6100 0.6200 0.6200 0.6200 9,100 +0.04(+6.90%)
Apr 08, 2009 0.5500 0.6200 0.5500 0.5800 625 +0.03(+5.45%)
Apr 07, 2009 0.5500 0.5600 0.5500 0.5500 500 -0.00(-0.36%)
Apr 06, 2009 0.5821 0.5821 0.5520 0.5520 600 -0.09(-13.75%)
Apr 03, 2009 0.6000 0.6500 0.5300 0.6400 8,200 +0.16(+33.33%)
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.