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

Lightpath Tech Inc (NQ: LPTH )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 4.350 5.100 4.250 4.261 20,200 -0.64(-13.04%)
Apr 29, 2004 5.160 5.160 4.700 4.900 14,100 -0.31(-5.95%)
Apr 28, 2004 5.110 5.369 5.090 5.210 3,700 +0.02(+0.39%)
Apr 27, 2004 5.200 5.350 5.190 5.190 13,500 -0.23(-4.24%)
Apr 26, 2004 5.210 5.740 5.210 5.420 27,800 -0.57(-9.52%)
Apr 23, 2004 6.080 6.080 5.970 5.990 8,000 -0.16(-2.60%)
Apr 22, 2004 6.500 6.500 5.940 6.150 12,600 -0.36(-5.54%)
Apr 21, 2004 7.030 7.030 6.500 6.511 8,500 +0.01(+0.17%)
Apr 20, 2004 6.840 6.840 6.500 6.500 3,900 -0.15(-2.26%)
Apr 19, 2004 6.650 6.950 6.570 6.650 10,500 -0.30(-4.32%)
Apr 16, 2004 7.072 7.090 6.850 6.950 8,200 -0.15(-2.11%)
Apr 15, 2004 7.500 7.520 7.060 7.100 11,700 -0.40(-5.33%)
Apr 14, 2004 6.940 7.500 6.940 7.500 11,000 +0.46(+6.52%)
Apr 13, 2004 7.240 7.240 6.950 7.041 5,500 -0.19(-2.61%)
Apr 12, 2004 7.010 7.230 6.910 7.230 12,700 +0.19(+2.70%)
Apr 08, 2004 7.400 7.480 7.010 7.040 18,800 -0.18(-2.49%)
Apr 07, 2004 7.510 7.510 7.160 7.220 7,400 -0.04(-0.55%)
Apr 06, 2004 7.010 7.460 7.010 7.260 29,200 -0.11(-1.49%)
Apr 05, 2004 6.740 7.500 6.620 7.370 35,400 +0.67(+10.00%)
Apr 02, 2004 6.225 6.850 6.225 6.700 26,600 +0.31(+4.85%)
Apr 01, 2004 6.430 6.450 5.990 6.390 11,700 -0.01(-0.16%)
Mar 31, 2004 6.390 6.430 6.170 6.400 9,400 +0.10(+1.59%)
Mar 30, 2004 6.010 6.450 5.900 6.300 35,000 -0.10(-1.56%)
Mar 29, 2004 6.401 6.620 6.400 6.400 4,500 -0.20(-3.03%)
Mar 26, 2004 6.150 6.900 6.150 6.600 7,300 +0.08(+1.23%)
Mar 25, 2004 6.740 6.740 6.360 6.520 8,700 -0.17(-2.54%)
Mar 24, 2004 6.250 6.800 6.250 6.690 18,200 +0.19(+2.92%)
Mar 23, 2004 6.220 6.740 6.220 6.500 5,500 +0.00(+0.00%)
Mar 22, 2004 6.700 6.700 6.250 6.500 18,500 -0.20(-2.99%)
Mar 19, 2004 6.450 6.900 6.270 6.700 18,200 +0.10(+1.52%)
Mar 18, 2004 6.500 6.850 6.200 6.600 72,600 +0.05(+0.76%)
Mar 17, 2004 6.000 7.000 6.000 6.550 56,500 +0.35(+5.65%)
Mar 16, 2004 7.050 7.070 5.890 6.200 94,300 -0.10(-1.59%)
Mar 15, 2004 6.100 6.440 5.880 6.300 52,500 +0.41(+6.96%)
Mar 12, 2004 5.490 5.900 5.480 5.890 16,100 -0.01(-0.17%)
Mar 11, 2004 5.690 6.100 5.350 5.900 21,300 -0.05(-0.84%)
Mar 10, 2004 5.700 6.090 5.700 5.950 36,500 +0.04(+0.68%)
Mar 09, 2004 6.300 6.430 5.630 5.910 58,000 -0.24(-3.90%)
Mar 08, 2004 6.020 6.430 6.020 6.150 47,000 -0.48(-7.24%)
Mar 05, 2004 6.990 7.000 6.260 6.630 75,500 -0.23(-3.35%)
Mar 04, 2004 6.700 7.440 6.300 6.860 141,300 +0.61(+9.78%)
Mar 03, 2004 5.550 7.500 5.450 6.249 156,300 +0.81(+14.87%)
Mar 02, 2004 4.940 5.440 4.940 5.440 73,800 +0.67(+14.02%)
Mar 01, 2004 4.550 5.000 4.050 4.771 58,700 +0.27(+6.02%)
Feb 27, 2004 4.300 4.590 4.300 4.500 17,100 +0.19(+4.41%)
Feb 26, 2004 4.275 4.350 4.250 4.310 25,800 -0.02(-0.46%)
Feb 25, 2004 3.910 4.460 3.910 4.330 47,800 +0.49(+12.76%)
Feb 24, 2004 3.770 3.910 3.690 3.840 18,100 +0.07(+1.83%)
Feb 23, 2004 3.800 3.920 3.650 3.771 18,800 +0.03(+0.83%)
Feb 20, 2004 3.725 3.800 3.530 3.740 21,300 +0.00(+0.03%)
Feb 19, 2004 3.710 3.800 3.630 3.739 23,000 -0.04(-1.08%)
Feb 18, 2004 3.920 3.920 3.650 3.780 36,200 -0.14(-3.57%)
Feb 17, 2004 4.010 4.010 3.790 3.920 10,200 +0.13(+3.43%)
Feb 13, 2004 4.000 4.150 3.670 3.790 37,300 -0.38(-9.11%)
Feb 12, 2004 4.310 4.400 3.950 4.170 46,000 -0.11(-2.57%)
Feb 11, 2004 4.020 4.500 4.000 4.280 37,100 +0.13(+3.11%)
Feb 10, 2004 4.590 4.590 4.150 4.151 16,600 -0.26(-5.87%)
Feb 09, 2004 4.500 4.600 4.410 4.410 19,800 +0.06(+1.38%)
Feb 06, 2004 4.400 4.740 4.160 4.350 12,900 +0.21(+5.07%)
Feb 05, 2004 4.350 4.400 4.140 4.140 15,900 -0.29(-6.55%)
Feb 04, 2004 4.750 4.750 4.400 4.430 22,800 -0.36(-7.50%)
Feb 03, 2004 4.850 4.889 4.711 4.789 15,300 -0.06(-1.26%)
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.