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 +0.110 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 1.790 1.850 1.790 1.820 27,646 +0.04(+2.25%)
Oct 30, 2018 1.810 1.860 1.760 1.780 102,881 -0.03(-1.66%)
Oct 29, 2018 1.820 1.840 1.810 1.810 69,026 -0.01(-0.55%)
Oct 26, 2018 1.810 1.850 1.810 1.820 47,400 -0.01(-0.55%)
Oct 25, 2018 1.810 1.880 1.810 1.830 71,815 +0.02(+1.10%)
Oct 24, 2018 1.810 1.870 1.800 1.810 88,636 -0.01(-0.55%)
Oct 23, 2018 1.810 1.840 1.800 1.820 62,377 +0.03(+1.68%)
Oct 22, 2018 1.800 1.820 1.780 1.790 32,178 -0.02(-1.10%)
Oct 19, 2018 1.870 1.870 1.810 1.810 57,700 -0.04(-2.16%)
Oct 18, 2018 1.850 1.930 1.840 1.850 156,053 +0.01(+0.54%)
Oct 17, 2018 1.800 1.869 1.800 1.840 105,124 +0.03(+1.66%)
Oct 16, 2018 1.770 1.810 1.750 1.810 78,514 +0.06(+3.43%)
Oct 15, 2018 1.810 1.840 1.750 1.750 106,210 -0.05(-2.78%)
Oct 12, 2018 1.810 1.820 1.790 1.800 137,200 +0.03(+1.69%)
Oct 11, 2018 1.760 1.861 1.730 1.770 302,255 +0.05(+2.91%)
Oct 10, 2018 1.770 1.770 1.670 1.720 306,715 -0.07(-3.91%)
Oct 09, 2018 1.890 1.890 1.650 1.790 371,056 -0.10(-5.29%)
Oct 08, 2018 1.900 1.920 1.840 1.890 175,555 -0.01(-0.53%)
Oct 05, 2018 1.940 1.940 1.900 1.900 65,300 -0.03(-1.55%)
Oct 04, 2018 1.980 1.988 1.910 1.930 261,755 -0.06(-3.02%)
Oct 03, 2018 2.000 2.011 1.986 1.990 111,557 -0.01(-0.50%)
Oct 02, 2018 2.000 2.027 1.990 2.000 53,065 -0.01(-0.50%)
Oct 01, 2018 2.020 2.050 1.990 2.010 122,371 -0.01(-0.25%)
Sep 28, 2018 2.000 2.020 1.990 2.015 98,200 +0.02(+0.75%)
Sep 27, 2018 2.040 2.040 1.990 2.000 141,339 -0.02(-0.99%)
Sep 26, 2018 2.000 2.050 1.970 2.020 238,025 +0.01(+0.50%)
Sep 25, 2018 2.010 2.040 1.960 2.010 242,793 +0.00(+0.00%)
Sep 24, 2018 2.050 2.050 2.000 2.010 159,266 -0.05(-2.43%)
Sep 21, 2018 2.040 2.090 2.010 2.060 79,100 +0.01(+0.49%)
Sep 20, 2018 2.030 2.090 2.020 2.050 207,423 +0.04(+1.99%)
Sep 19, 2018 2.000 2.080 1.990 2.010 178,790 +0.00(+0.00%)
Sep 18, 2018 2.000 2.030 1.980 2.010 260,915 +0.01(+0.50%)
Sep 17, 2018 2.080 2.080 1.980 2.000 218,226 -0.09(-4.31%)
Sep 14, 2018 1.950 2.190 1.940 2.090 363,400 +0.00(+0.00%)
Sep 13, 2018 2.160 2.180 2.020 2.090 165,062 -0.04(-1.88%)
Sep 12, 2018 2.190 2.190 2.060 2.130 171,894 -0.05(-2.29%)
Sep 11, 2018 2.060 2.220 2.000 2.180 377,412 +0.12(+5.83%)
Sep 10, 2018 2.060 2.080 2.050 2.060 76,575 -0.02(-0.96%)
Sep 07, 2018 2.080 2.080 2.060 2.080 31,900 -0.01(-0.48%)
Sep 06, 2018 2.100 2.109 2.080 2.090 43,757 -0.01(-0.48%)
Sep 05, 2018 2.100 2.110 2.030 2.100 93,585 -0.01(-0.47%)
Sep 04, 2018 2.140 2.140 2.100 2.110 98,258 -0.03(-1.40%)
Aug 31, 2018 2.140 2.140 2.140 0 +0.01(+0.47%)
Aug 30, 2018 2.170 2.170 2.110 2.130 117,211 -0.04(-1.84%)
Aug 29, 2018 2.120 2.200 2.120 2.170 121,743 +0.04(+2.12%)
Aug 28, 2018 2.150 2.150 2.080 2.125 77,482 -0.04(-1.62%)
Aug 27, 2018 2.150 2.200 2.140 2.160 119,904 +0.00(+0.00%)
Aug 24, 2018 2.160 2.180 2.120 2.160 114,000 +0.00(+0.00%)
Aug 23, 2018 2.060 2.160 2.060 2.160 259,557 +0.11(+5.37%)
Aug 22, 2018 2.010 2.070 1.990 2.050 237,931 +0.06(+3.02%)
Aug 21, 2018 2.030 2.069 1.990 1.990 162,935 -0.03(-1.49%)
Aug 20, 2018 2.100 2.110 2.000 2.020 97,127 -0.04(-1.94%)
Aug 17, 2018 2.040 2.080 2.010 2.060 99,000 +0.02(+0.98%)
Aug 16, 2018 2.010 2.060 2.000 2.040 163,222 +0.04(+2.00%)
Aug 15, 2018 2.080 2.110 1.990 2.000 264,308 -0.08(-3.85%)
Aug 14, 2018 2.120 2.150 2.080 2.080 153,861 -0.03(-1.42%)
Aug 13, 2018 2.120 2.140 2.080 2.110 161,985 +0.00(+0.24%)
Aug 10, 2018 2.150 2.200 2.095 2.105 318,000 -0.06(-2.55%)
Aug 09, 2018 2.540 2.540 2.100 2.160 774,046 -0.40(-15.62%)
Aug 08, 2018 2.460 2.590 2.450 2.560 186,306 +0.10(+4.07%)
Aug 07, 2018 2.450 2.490 2.450 2.460 49,458 +0.02(+0.82%)
Aug 06, 2018 2.370 2.440 2.370 2.440 87,873 +0.07(+2.95%)
Aug 03, 2018 2.450 2.455 2.360 2.370 82,900 -0.07(-2.87%)
Aug 02, 2018 2.390 2.460 2.371 2.440 159,958 +0.04(+1.67%)
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.