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 -0.010 (-0.69%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 2.960 3.210 2.950 3.100 310,796 +0.14(+4.73%)
Mar 30, 2021 2.850 2.990 2.770 2.960 284,457 +0.11(+3.86%)
Mar 29, 2021 2.940 2.960 2.800 2.850 534,831 -0.05(-1.72%)
Mar 26, 2021 2.910 2.980 2.810 2.900 364,800 -0.02(-0.68%)
Mar 25, 2021 2.900 3.000 2.780 2.920 377,304 -0.02(-0.68%)
Mar 24, 2021 3.180 3.230 2.920 2.940 275,082 -0.19(-6.07%)
Mar 23, 2021 3.390 3.390 3.090 3.130 603,620 -0.24(-7.12%)
Mar 22, 2021 3.250 3.390 3.230 3.370 534,963 +0.12(+3.69%)
Mar 19, 2021 3.330 3.350 3.230 3.250 312,600 -0.05(-1.52%)
Mar 18, 2021 3.450 3.580 3.280 3.300 723,659 -0.13(-3.79%)
Mar 17, 2021 3.330 3.490 3.270 3.430 133,170 +0.07(+2.08%)
Mar 16, 2021 3.550 3.610 3.330 3.360 287,390 -0.19(-5.35%)
Mar 15, 2021 3.590 3.590 3.460 3.550 271,220 +0.01(+0.28%)
Mar 12, 2021 3.510 3.610 3.500 3.540 140,300 -0.06(-1.67%)
Mar 11, 2021 3.600 3.630 3.512 3.600 144,153 +0.12(+3.45%)
Mar 10, 2021 3.540 3.650 3.420 3.480 142,642 -0.02(-0.57%)
Mar 09, 2021 3.330 3.560 3.330 3.500 201,267 +0.23(+7.03%)
Mar 08, 2021 3.290 3.470 3.200 3.270 238,200 -0.02(-0.61%)
Mar 05, 2021 3.410 3.540 3.120 3.290 383,500 -0.07(-2.08%)
Mar 04, 2021 3.600 3.620 3.210 3.360 957,771 -0.30(-8.20%)
Mar 03, 2021 3.930 3.980 3.610 3.660 781,138 -0.30(-7.58%)
Mar 02, 2021 4.200 4.220 3.950 3.960 789,124 -0.28(-6.60%)
Mar 01, 2021 4.060 4.350 3.990 4.240 1,033,710 +0.29(+7.34%)
Feb 26, 2021 4.120 4.200 3.827 3.950 614,700 -0.18(-4.36%)
Feb 25, 2021 4.200 4.280 4.000 4.130 651,545 -0.12(-2.82%)
Feb 24, 2021 4.450 4.500 4.220 4.250 882,471 -0.14(-3.19%)
Feb 23, 2021 4.370 4.480 3.920 4.390 1,555,125 +0.05(+1.15%)
Feb 22, 2021 4.400 4.700 4.220 4.340 2,762,418 +0.14(+3.33%)
Feb 19, 2021 3.910 4.320 3.860 4.200 1,394,500 +0.27(+6.87%)
Feb 18, 2021 4.050 4.050 3.810 3.930 615,534 -0.22(-5.30%)
Feb 17, 2021 4.340 4.380 3.990 4.150 633,107 -0.15(-3.49%)
Feb 16, 2021 4.300 4.702 4.220 4.300 1,455,627 +0.10(+2.38%)
Feb 12, 2021 4.350 4.450 4.070 4.200 743,300 -0.14(-3.23%)
Feb 11, 2021 4.110 4.780 3.960 4.340 4,226,622 +0.29(+7.16%)
Feb 10, 2021 4.290 4.330 3.800 4.050 672,314 -0.07(-1.70%)
Feb 09, 2021 3.980 4.260 3.860 4.120 1,048,871 +0.14(+3.52%)
Feb 08, 2021 3.840 3.980 3.760 3.980 655,864 +0.13(+3.38%)
Feb 05, 2021 3.880 3.898 3.790 3.850 246,900 -0.02(-0.52%)
Feb 04, 2021 4.050 4.190 3.700 3.870 884,869 -0.27(-6.52%)
Feb 03, 2021 3.890 4.190 3.810 4.140 548,624 +0.23(+5.88%)
Feb 02, 2021 3.980 4.030 3.750 3.910 371,797 -0.06(-1.51%)
Feb 01, 2021 3.860 3.970 3.660 3.970 386,378 +0.20(+5.31%)
Jan 29, 2021 3.750 3.980 3.680 3.770 365,300 +0.02(+0.53%)
Jan 28, 2021 3.770 3.824 3.610 3.750 375,393 -0.07(-1.83%)
Jan 27, 2021 4.020 4.070 3.730 3.820 585,453 -0.28(-6.83%)
Jan 26, 2021 4.200 4.230 4.040 4.100 460,349 -0.12(-2.84%)
Jan 25, 2021 4.250 4.380 3.960 4.220 468,846 +0.10(+2.43%)
Jan 22, 2021 4.080 4.180 3.770 4.120 957,200 -0.04(-0.96%)
Jan 21, 2021 4.580 4.590 4.070 4.160 549,382 -0.06(-1.42%)
Jan 20, 2021 4.830 4.860 4.030 4.220 966,742 -0.55(-11.53%)
Jan 19, 2021 4.900 5.000 4.700 4.770 1,061,854 +0.01(+0.21%)
Jan 15, 2021 4.380 5.450 4.300 4.760 3,260,000 +0.56(+13.33%)
Jan 14, 2021 4.350 4.440 4.020 4.200 689,738 +0.02(+0.48%)
Jan 13, 2021 3.800 4.400 3.800 4.180 916,098 +0.43(+11.47%)
Jan 12, 2021 3.680 3.800 3.640 3.750 148,328 +0.08(+2.18%)
Jan 11, 2021 3.720 3.840 3.660 3.670 148,685 -0.11(-2.91%)
Jan 08, 2021 3.870 3.940 3.640 3.780 499,800 -0.06(-1.56%)
Jan 07, 2021 3.910 3.960 3.770 3.840 339,304 +0.01(+0.26%)
Jan 06, 2021 4.000 4.100 3.750 3.830 314,101 -0.09(-2.30%)
Jan 05, 2021 3.750 4.020 3.750 3.920 146,802 +0.13(+3.43%)
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.