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

Lightpath Tech Inc (NQ: LPTH )

1.420 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jan 31, 2019 1.650 1.730 1.650 1.650 30,948 +0.00(+0.00%)
Jan 30, 2019 1.660 1.690 1.650 1.650 32,895 -0.01(-0.60%)
Jan 29, 2019 1.720 1.740 1.660 1.660 28,488 -0.07(-4.05%)
Jan 28, 2019 1.740 1.770 1.680 1.730 70,934 -0.01(-0.57%)
Jan 25, 2019 1.680 1.750 1.680 1.740 25,300 +0.09(+5.45%)
Jan 24, 2019 1.800 1.820 1.650 1.650 63,222 -0.17(-9.34%)
Jan 23, 2019 1.830 1.841 1.810 1.820 14,816 -0.01(-0.55%)
Jan 22, 2019 1.850 1.850 1.820 1.830 23,293 -0.02(-1.08%)
Jan 18, 2019 1.820 1.860 1.800 1.850 28,600 +0.03(+1.65%)
Jan 17, 2019 1.830 1.840 1.780 1.820 93,430 -0.02(-1.09%)
Jan 16, 2019 1.750 1.890 1.712 1.840 83,911 +0.09(+5.14%)
Jan 15, 2019 1.660 1.770 1.660 1.750 163,485 +0.09(+5.42%)
Jan 14, 2019 1.680 1.700 1.660 1.660 19,626 +0.00(+0.00%)
Jan 11, 2019 1.560 1.700 1.560 1.660 110,900 +0.10(+6.41%)
Jan 10, 2019 1.550 1.590 1.550 1.560 30,628 +0.01(+0.65%)
Jan 09, 2019 1.540 1.600 1.530 1.550 76,568 +0.01(+0.65%)
Jan 08, 2019 1.520 1.590 1.520 1.540 57,474 +0.04(+2.67%)
Jan 07, 2019 1.520 1.560 1.500 1.500 84,470 -0.03(-1.96%)
Jan 04, 2019 1.530 1.550 1.485 1.530 68,000 +0.02(+1.32%)
Jan 03, 2019 1.500 1.582 1.500 1.510 26,954 -0.02(-1.31%)
Jan 02, 2019 1.470 1.560 1.450 1.530 51,186 +0.04(+2.68%)
Dec 31, 2018 1.500 1.530 1.480 1.490 100,000 -0.02(-1.32%)
Dec 28, 2018 1.530 1.580 1.500 1.510 123,400 -0.01(-0.66%)
Dec 27, 2018 1.420 1.550 1.420 1.520 95,373 +0.08(+5.56%)
Dec 26, 2018 1.450 1.490 1.430 1.440 54,382 -0.01(-0.69%)
Dec 24, 2018 1.430 1.460 1.410 1.450 16,700 +0.05(+3.57%)
Dec 21, 2018 1.450 1.470 1.400 1.400 69,900 -0.04(-2.78%)
Dec 20, 2018 1.520 1.590 1.420 1.440 137,378 -0.08(-5.26%)
Dec 19, 2018 1.590 1.600 1.500 1.520 162,292 -0.07(-4.40%)
Dec 18, 2018 1.610 1.642 1.530 1.590 122,430 -0.02(-1.24%)
Dec 17, 2018 1.630 1.650 1.580 1.610 60,258 -0.06(-3.59%)
Dec 14, 2018 1.630 1.690 1.600 1.670 143,800 +0.04(+2.45%)
Dec 13, 2018 1.640 1.670 1.590 1.630 56,830 -0.03(-1.81%)
Dec 12, 2018 1.620 1.680 1.590 1.660 134,335 +0.07(+4.40%)
Dec 11, 2018 1.650 1.700 1.580 1.590 98,842 -0.01(-0.63%)
Dec 10, 2018 1.620 1.668 1.520 1.600 180,586 -0.03(-1.84%)
Dec 07, 2018 1.620 1.720 1.620 1.630 60,100 -0.02(-1.21%)
Dec 06, 2018 1.720 1.760 1.580 1.650 134,461 -0.13(-7.30%)
Dec 04, 2018 1.820 1.860 1.750 1.780 68,300 -0.05(-2.73%)
Dec 03, 2018 1.800 1.890 1.750 1.830 35,836 +0.03(+1.67%)
Nov 30, 2018 1.850 1.880 1.760 1.800 65,500 -0.06(-3.23%)
Nov 29, 2018 1.840 1.870 1.830 1.860 25,277 +0.02(+1.09%)
Nov 28, 2018 1.830 1.860 1.830 1.840 51,829 +0.00(+0.00%)
Nov 27, 2018 1.760 1.840 1.730 1.840 41,312 +0.09(+5.14%)
Nov 26, 2018 1.830 1.880 1.740 1.750 104,589 -0.10(-5.41%)
Nov 23, 2018 1.850 1.880 1.830 1.850 19,100 -0.02(-1.07%)
Nov 21, 2018 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 20, 2018 1.830 1.900 1.800 1.870 77,057 +0.03(+1.63%)
Nov 19, 2018 1.850 1.880 1.810 1.840 36,665 -0.02(-1.08%)
Nov 16, 2018 1.830 1.890 1.830 1.860 28,900 +0.03(+1.64%)
Nov 15, 2018 1.888 1.888 1.780 1.830 44,756 -0.02(-1.08%)
Nov 14, 2018 1.880 1.891 1.850 1.850 29,302 -0.02(-1.07%)
Nov 13, 2018 1.840 1.900 1.840 1.870 63,778 +0.05(+2.75%)
Nov 12, 2018 1.860 1.880 1.820 1.820 57,222 -0.03(-1.62%)
Nov 09, 2018 1.880 1.950 1.835 1.850 146,200 -0.04(-2.12%)
Nov 08, 2018 1.890 1.930 1.880 1.890 92,420 -0.01(-0.53%)
Nov 07, 2018 1.900 1.920 1.880 1.900 53,401 +0.03(+1.60%)
Nov 06, 2018 1.880 1.926 1.860 1.870 45,573 -0.03(-1.58%)
Nov 05, 2018 1.800 1.910 1.800 1.900 139,922 +0.09(+4.97%)
Nov 02, 2018 1.790 1.840 1.790 1.810 36,300 +0.01(+0.56%)
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.