Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.770 1.850 1.710 1.770 178,013 +0.05(+2.91%)
Aug 30, 2023 1.560 1.780 1.550 1.720 84,387 +0.15(+9.55%)
Aug 29, 2023 1.600 1.630 1.570 1.570 17,660 -0.05(-3.09%)
Aug 28, 2023 1.590 1.620 1.580 1.620 20,478 +0.00(+0.00%)
Aug 25, 2023 1.590 1.640 1.580 1.620 84,666 +0.02(+0.93%)
Aug 24, 2023 1.570 1.610 1.570 1.605 9,428 +0.02(+1.58%)
Aug 23, 2023 1.630 1.650 1.550 1.580 26,451 -0.04(-2.47%)
Aug 22, 2023 1.610 1.630 1.584 1.620 8,654 +0.01(+0.62%)
Aug 21, 2023 1.620 1.640 1.580 1.610 18,210 +0.02(+1.26%)
Aug 18, 2023 1.570 1.640 1.570 1.590 22,320 +0.00(+0.00%)
Aug 17, 2023 1.610 1.680 1.590 1.590 26,663 -0.01(-0.63%)
Aug 16, 2023 1.600 1.655 1.600 1.600 63,250 +0.03(+1.91%)
Aug 15, 2023 1.670 1.680 1.560 1.570 47,451 -0.07(-4.27%)
Aug 14, 2023 1.630 1.680 1.610 1.640 68,632 -0.01(-0.61%)
Aug 11, 2023 1.650 1.720 1.650 1.650 29,044 -0.01(-0.60%)
Aug 10, 2023 1.610 1.700 1.610 1.660 19,684 +0.01(+0.61%)
Aug 09, 2023 1.700 1.720 1.614 1.650 39,727 -0.07(-4.07%)
Aug 08, 2023 1.730 1.770 1.710 1.720 27,464 -0.02(-1.15%)
Aug 07, 2023 1.800 1.800 1.740 1.740 39,601 -0.06(-3.33%)
Aug 04, 2023 1.730 1.850 1.730 1.800 33,900 -0.02(-1.10%)
Aug 03, 2023 1.820 1.830 1.720 1.820 59,367 -0.01(-0.55%)
Aug 02, 2023 1.800 1.865 1.790 1.830 34,912 +0.00(+0.00%)
Aug 01, 2023 1.770 1.850 1.770 1.830 81,546 +0.04(+2.23%)
Jul 31, 2023 1.860 1.890 1.760 1.790 104,092 -0.07(-3.76%)
Jul 28, 2023 1.790 1.900 1.790 1.860 141,787 +0.06(+3.33%)
Jul 27, 2023 1.740 1.850 1.700 1.800 104,679 +0.04(+2.27%)
Jul 26, 2023 1.820 1.870 1.690 1.760 139,271 -0.11(-5.88%)
Jul 25, 2023 1.900 1.900 1.800 1.870 78,770 +0.01(+0.54%)
Jul 24, 2023 1.920 1.920 1.790 1.860 57,874 -0.01(-0.53%)
Jul 21, 2023 1.750 1.890 1.750 1.870 99,015 +0.12(+6.86%)
Jul 20, 2023 1.780 1.780 1.660 1.750 111,510 -0.05(-2.78%)
Jul 19, 2023 1.930 1.930 1.780 1.800 218,573 -0.11(-5.76%)
Jul 18, 2023 1.850 2.000 1.821 1.910 116,404 +0.04(+2.14%)
Jul 17, 2023 1.840 2.000 1.840 1.870 83,742 +0.02(+1.08%)
Jul 14, 2023 1.930 1.969 1.850 1.850 79,215 -0.07(-3.65%)
Jul 13, 2023 1.880 1.920 1.800 1.920 87,909 +0.07(+4.07%)
Jul 12, 2023 1.890 1.900 1.770 1.845 119,164 -0.02(-0.81%)
Jul 11, 2023 1.620 1.981 1.620 1.860 530,555 +0.24(+14.81%)
Jul 10, 2023 1.610 1.650 1.580 1.620 70,358 -0.01(-0.61%)
Jul 07, 2023 1.620 1.668 1.600 1.630 153,727 -0.03(-1.81%)
Jul 06, 2023 1.700 1.750 1.510 1.660 559,207 -0.07(-4.05%)
Jul 05, 2023 1.430 1.920 1.410 1.730 7,165,149 +0.39(+29.09%)
Jul 03, 2023 1.380 1.380 1.340 1.340 25,010 -0.01(-0.73%)
Jun 30, 2023 1.390 1.390 1.320 1.350 35,617 -0.02(-1.46%)
Jun 29, 2023 1.330 1.390 1.320 1.370 21,285 +0.01(+0.74%)
Jun 28, 2023 1.380 1.390 1.340 1.360 31,117 +0.00(+0.00%)
Jun 27, 2023 1.340 1.370 1.326 1.360 18,075 +0.04(+3.03%)
Jun 26, 2023 1.290 1.350 1.290 1.320 23,038 +0.00(+0.00%)
Jun 23, 2023 1.390 1.390 1.270 1.320 49,764 -0.01(-0.75%)
Jun 22, 2023 1.420 1.420 1.330 1.330 8,545 -0.04(-2.92%)
Jun 21, 2023 1.330 1.390 1.330 1.370 20,132 +0.02(+1.48%)
Jun 20, 2023 1.360 1.390 1.340 1.350 24,856 -0.01(-0.74%)
Jun 16, 2023 1.300 1.395 1.300 1.360 55,154 +0.03(+2.26%)
Jun 15, 2023 1.320 1.399 1.290 1.330 106,194 +0.02(+1.53%)
Jun 14, 2023 1.430 1.430 1.280 1.310 253,448 -0.09(-6.43%)
Jun 13, 2023 1.450 1.500 1.370 1.400 76,918 -0.06(-4.11%)
Jun 12, 2023 1.470 1.480 1.350 1.460 66,509 -0.01(-0.34%)
Jun 09, 2023 1.530 1.530 1.450 1.465 41,795 -0.06(-4.24%)
Jun 08, 2023 1.540 1.550 1.490 1.530 21,878 +0.02(+1.32%)
Jun 07, 2023 1.470 1.530 1.470 1.510 10,375 +0.01(+0.60%)
Jun 06, 2023 1.470 1.515 1.450 1.501 7,494 +0.02(+1.42%)
Jun 05, 2023 1.530 1.550 1.440 1.480 36,027 -0.03(-1.99%)
Jun 02, 2023 1.450 1.510 1.450 1.510 11,102 +0.06(+4.14%)
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.