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 (%)
Dec 31, 2010 1.850 1.870 1.800 1.810 19,888 -0.04(-2.17%)
Dec 30, 2010 1.680 1.890 1.660 1.850 78,489 +0.18(+10.78%)
Dec 29, 2010 1.620 1.670 1.620 1.670 27,459 +0.05(+3.09%)
Dec 28, 2010 1.600 1.630 1.600 1.620 19,794 +0.00(+0.00%)
Dec 27, 2010 1.650 1.680 1.610 1.620 19,695 -0.02(-1.21%)
Dec 23, 2010 1.660 1.670 1.600 1.640 41,636 -0.06(-3.54%)
Dec 22, 2010 1.680 1.700 1.650 1.700 13,403 +0.02(+1.19%)
Dec 21, 2010 1.760 1.800 1.600 1.680 80,718 -0.07(-4.00%)
Dec 20, 2010 1.840 1.840 1.750 1.750 20,335 -0.08(-4.37%)
Dec 17, 2010 1.800 1.830 1.800 1.830 18,925 +0.07(+3.98%)
Dec 16, 2010 1.795 1.797 1.760 1.760 30,645 -0.04(-2.22%)
Dec 15, 2010 1.810 1.820 1.780 1.800 14,567 -0.03(-1.64%)
Dec 14, 2010 1.830 1.850 1.780 1.830 66,092 -0.01(-0.54%)
Dec 13, 2010 1.790 1.840 1.760 1.840 37,435 +0.11(+6.36%)
Dec 10, 2010 1.660 1.760 1.660 1.730 27,385 +0.08(+4.84%)
Dec 09, 2010 1.670 1.670 1.580 1.650 61,760 +0.04(+2.48%)
Dec 08, 2010 1.640 1.650 1.610 1.610 20,666 -0.03(-1.83%)
Dec 07, 2010 1.700 1.700 1.580 1.640 25,127 -0.01(-0.61%)
Dec 06, 2010 1.780 1.780 1.640 1.650 34,011 -0.09(-5.17%)
Dec 03, 2010 1.700 1.740 1.600 1.740 81,398 +0.04(+2.35%)
Dec 02, 2010 1.740 1.840 1.550 1.700 102,986 -0.07(-3.95%)
Dec 01, 2010 1.750 1.780 1.740 1.770 28,016 +0.07(+4.12%)
Nov 30, 2010 1.720 1.740 1.670 1.700 17,801 +0.03(+1.79%)
Nov 29, 2010 1.630 1.709 1.630 1.670 8,811 +0.00(+0.01%)
Nov 26, 2010 1.660 1.790 1.630 1.670 6,805 -0.02(-1.18%)
Nov 24, 2010 1.820 1.690 1.690 1.690 63,549 -0.11(-6.11%)
Nov 23, 2010 1.830 1.830 1.750 1.800 18,210 -0.05(-2.44%)
Nov 22, 2010 1.800 1.890 1.800 1.845 15,591 +0.06(+3.65%)
Nov 19, 2010 2.080 2.080 1.780 1.780 65,605 -0.11(-5.82%)
Nov 18, 2010 2.270 2.270 1.890 1.890 62,995 -0.37(-16.37%)
Nov 17, 2010 2.370 2.370 2.260 2.260 8,616 -0.08(-3.21%)
Nov 16, 2010 2.330 2.350 2.295 2.335 12,400 -0.02(-1.06%)
Nov 15, 2010 2.400 2.400 2.340 2.360 20,682 -0.08(-3.28%)
Nov 12, 2010 2.450 2.450 2.340 2.440 45,973 -0.05(-2.01%)
Nov 11, 2010 2.480 2.600 2.480 2.490 24,995 +0.07(+2.89%)
Nov 10, 2010 2.580 2.600 2.420 2.420 18,506 -0.16(-6.20%)
Nov 09, 2010 2.700 2.700 2.430 2.580 46,923 -0.16(-5.84%)
Nov 08, 2010 2.750 2.790 2.680 2.740 22,023 -0.02(-0.72%)
Nov 05, 2010 2.670 2.760 2.670 2.760 7,344 +0.13(+4.94%)
Nov 04, 2010 2.690 2.800 2.590 2.630 27,670 -0.06(-2.23%)
Nov 03, 2010 2.700 2.700 2.560 2.690 38,502 -0.10(-3.58%)
Nov 02, 2010 2.940 2.940 2.600 2.790 74,084 -0.04(-1.41%)
Nov 01, 2010 2.840 2.930 2.800 2.830 53,947 +0.04(+1.43%)
Oct 29, 2010 2.650 2.800 2.600 2.790 56,051 +0.18(+6.90%)
Oct 28, 2010 2.400 2.620 2.400 2.610 16,900 +0.22(+9.21%)
Oct 27, 2010 2.400 2.400 2.390 2.390 700 +0.04(+1.70%)
Oct 25, 2010 2.390 2.390 2.240 2.350 45,664 -0.04(-1.67%)
Oct 22, 2010 2.430 2.450 2.390 2.390 14,249 -0.10(-4.02%)
Oct 21, 2010 2.560 2.560 2.490 2.490 12,094 -0.07(-2.73%)
Oct 20, 2010 2.550 2.560 2.520 2.560 11,112 +0.07(+2.81%)
Oct 19, 2010 2.400 2.490 2.400 2.490 7,802 +0.05(+2.05%)
Oct 18, 2010 2.460 2.490 2.420 2.440 18,001 -0.05(-2.01%)
Oct 15, 2010 2.630 2.630 2.470 2.490 49,460 -0.16(-6.04%)
Oct 14, 2010 2.780 2.780 2.630 2.650 27,000 -0.10(-3.64%)
Oct 13, 2010 2.750 2.800 2.740 2.750 24,220 -0.01(-0.36%)
Oct 12, 2010 2.630 2.800 2.630 2.760 53,197 +0.13(+4.94%)
Oct 11, 2010 2.700 2.700 2.590 2.630 15,424 -0.07(-2.59%)
Oct 08, 2010 2.750 2.750 2.650 2.700 26,948 -0.09(-3.23%)
Oct 07, 2010 2.590 2.790 2.580 2.790 25,746 +0.17(+6.48%)
Oct 06, 2010 2.720 2.720 2.620 2.620 13,420 -0.13(-4.72%)
Oct 05, 2010 2.740 2.750 2.656 2.750 55,986 +0.01(+0.36%)
Oct 04, 2010 2.790 2.940 2.700 2.740 40,552 -0.08(-2.84%)
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.