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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 30, 2003 2.500 2.630 2.490 2.560 8,900 +0.11(+4.49%)
May 29, 2003 2.230 2.520 2.230 2.450 19,500 +0.24(+10.86%)
May 28, 2003 2.370 2.400 2.210 2.210 9,100 -0.09(-3.91%)
May 27, 2003 2.170 2.310 2.140 2.300 14,500 +0.02(+0.88%)
May 23, 2003 2.170 2.370 2.140 2.280 3,500 +0.13(+6.05%)
May 22, 2003 2.150 2.200 2.100 2.150 27,500 +0.00(+0.00%)
May 21, 2003 2.360 2.360 2.150 2.150 6,500 -0.05(-2.27%)
May 20, 2003 2.650 2.650 2.100 2.200 26,100 -0.30(-12.00%)
May 19, 2003 2.400 2.600 2.400 2.500 13,100 +0.10(+4.17%)
May 16, 2003 2.990 2.990 2.400 2.400 21,200 -0.40(-14.29%)
May 15, 2003 2.800 3.190 2.500 2.800 75,000 +0.06(+2.19%)
May 14, 2003 1.900 2.850 1.900 2.740 72,600 +1.20(+77.92%)
May 12, 2003 1.480 1.540 1.400 1.540 9,000 +0.06(+4.05%)
May 09, 2003 1.450 1.480 1.320 1.480 7,000 +0.18(+13.85%)
May 08, 2003 1.390 1.450 1.300 1.300 6,000 -0.07(-5.11%)
May 07, 2003 1.320 1.490 1.320 1.370 4,900 +0.07(+5.38%)
May 06, 2003 1.450 1.490 1.280 1.300 6,600 -0.18(-12.16%)
May 05, 2003 1.400 1.480 1.290 1.480 13,100 +0.13(+9.63%)
May 02, 2003 1.400 1.450 1.270 1.350 9,400 -0.05(-3.57%)
May 01, 2003 1.270 1.450 1.270 1.400 13,900 +0.13(+10.24%)
Apr 30, 2003 1.270 1.270 1.270 1.270 1,000 -0.13(-9.29%)
Apr 29, 2003 1.380 1.400 1.300 1.400 5,800 +0.15(+12.00%)
Apr 28, 2003 1.300 1.300 1.250 1.250 4,800 -0.09(-6.44%)
Apr 25, 2003 1.308 1.340 1.308 1.336 1,100 -0.01(-1.04%)
Apr 24, 2003 1.380 1.380 1.350 1.350 1,300 +0.15(+12.50%)
Apr 23, 2003 1.390 1.470 1.180 1.200 10,500 +0.03(+2.56%)
Apr 22, 2003 1.220 1.330 1.160 1.170 8,000 -0.07(-5.65%)
Apr 21, 2003 1.210 1.280 1.200 1.240 10,400 +0.02(+1.64%)
Apr 17, 2003 1.100 1.220 1.100 1.220 700 +0.14(+12.96%)
Apr 16, 2003 1.250 1.260 1.050 1.080 25,300 -0.17(-13.60%)
Apr 15, 2003 1.200 1.350 1.200 1.250 2,600 -0.04(-3.10%)
Apr 14, 2003 1.260 1.290 1.240 1.290 1,500 +0.06(+4.88%)
Apr 11, 2003 1.350 1.400 1.230 1.230 6,700 -0.12(-8.89%)
Apr 10, 2003 1.300 1.350 1.300 1.350 3,400 +0.13(+10.29%)
Apr 09, 2003 1.200 1.440 1.200 1.224 3,300 +0.02(+2.00%)
Apr 08, 2003 1.230 1.400 1.200 1.200 1,400 -0.20(-14.29%)
Apr 07, 2003 1.450 1.500 1.210 1.400 6,500 +0.05(+3.70%)
Apr 04, 2003 1.190 1.350 1.170 1.350 5,500 +0.13(+10.66%)
Apr 03, 2003 1.080 1.250 1.080 1.220 12,300 +0.14(+12.96%)
Apr 02, 2003 1.020 1.100 1.020 1.080 6,300 -0.02(-1.82%)
Apr 01, 2003 1.250 1.250 1.020 1.100 6,300 +0.83(+307.41%)
Mar 28, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 26, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 25, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 24, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 20, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 19, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 18, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 17, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 14, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 13, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 12, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 11, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 07, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 06, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 05, 2003 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 04, 2003 0.2700 0.2700 0.2700 0.2700 0 -1.89(-87.50%)
Mar 03, 2003 1.760 2.240 1.760 2.160 16,562 +0.17(+8.43%)
Feb 28, 2003 2.000 2.000 1.840 1.992 8,962 -0.01(-0.40%)
Feb 27, 2003 1.760 2.000 1.760 2.000 4,362 +0.16(+8.70%)
Feb 26, 2003 1.920 1.920 1.760 1.840 10,850 -0.24(-11.54%)
Feb 25, 2003 2.080 2.240 1.920 2.080 15,325 +0.00(+0.00%)
Feb 24, 2003 2.160 2.240 2.080 2.080 14,075 -0.16(-7.14%)
Feb 21, 2003 2.080 2.400 2.080 2.240 3,650 +0.08(+3.70%)
Feb 20, 2003 2.240 2.240 2.080 2.160 6,587 -0.08(-3.57%)
Feb 19, 2003 2.320 2.320 2.240 2.240 2,575 -0.08(-3.45%)
Feb 18, 2003 2.480 2.480 2.240 2.320 2,137 -0.08(-3.33%)
Feb 14, 2003 2.320 2.480 2.320 2.400 4,337 +0.07(+3.09%)
Feb 13, 2003 2.320 2.400 2.320 2.328 4,562 +0.01(+0.34%)
Feb 12, 2003 2.400 2.400 2.320 2.320 500 -0.08(-3.33%)
Feb 11, 2003 2.560 2.720 2.400 2.400 4,100 -0.16(-6.25%)
Feb 10, 2003 2.320 2.560 2.240 2.560 4,662 +0.16(+6.67%)
Feb 07, 2003 2.480 2.640 2.240 2.400 9,462 -0.08(-3.23%)
Feb 06, 2003 2.560 2.560 2.400 2.480 4,225 -0.08(-3.13%)
Feb 05, 2003 2.560 2.560 2.480 2.560 1,837 +0.08(+3.23%)
Feb 04, 2003 2.480 2.640 2.480 2.480 2,875 -0.01(-0.32%)
Feb 03, 2003 2.480 2.720 2.480 2.488 4,112 -0.15(-5.76%)
Jan 31, 2003 2.560 2.800 2.480 2.640 1,825 +0.01(+0.30%)
Jan 30, 2003 2.800 2.800 2.480 2.632 3,734 -0.17(-6.00%)
Jan 29, 2003 2.480 2.800 2.400 2.800 9,850 +0.24(+9.37%)
Jan 28, 2003 2.640 2.720 2.400 2.560 1,750 +0.00(+0.00%)
Jan 27, 2003 2.400 2.560 2.320 2.560 4,687 +0.08(+3.23%)
Jan 24, 2003 2.480 2.560 2.400 2.480 1,600 -0.24(-8.82%)
Jan 23, 2003 2.720 2.720 2.400 2.720 4,800 +0.08(+3.03%)
Jan 22, 2003 2.400 2.720 2.400 2.640 5,150 +0.32(+13.79%)
Jan 21, 2003 2.400 2.560 2.320 2.320 8,500 -0.24(-9.38%)
Jan 17, 2003 2.560 2.720 2.240 2.560 16,375 -0.08(-3.03%)
Jan 16, 2003 2.720 2.720 2.560 2.640 4,937 -0.08(-2.94%)
Jan 15, 2003 2.480 2.800 2.480 2.720 10,050 +0.16(+6.25%)
Jan 14, 2003 2.560 2.800 2.560 2.560 5,225 -0.21(-7.51%)
Jan 13, 2003 2.640 2.880 2.560 2.768 3,025 -0.03(-1.14%)
Jan 10, 2003 2.800 2.800 2.640 2.800 13,375 +0.00(+0.00%)
Jan 09, 2003 2.960 3.040 2.640 2.800 3,550 +0.08(+2.94%)
Jan 08, 2003 2.960 3.040 2.640 2.720 3,887 -0.08(-2.86%)
Jan 07, 2003 3.040 3.040 2.400 2.800 8,237 +0.00(+0.00%)
Jan 06, 2003 2.880 3.040 2.800 2.800 10,262 +0.16(+6.06%)
Jan 03, 2003 2.640 2.720 2.560 2.640 3,175 +0.16(+6.45%)
Jan 02, 2003 2.560 3.040 2.400 2.480 12,725 -0.08(-3.13%)
Dec 31, 2002 2.400 2.720 2.400 2.560 11,925 -0.23(-8.31%)
Dec 30, 2002 2.400 2.800 2.400 2.792 18,687 +0.39(+16.33%)
Dec 27, 2002 2.480 2.800 2.320 2.400 15,412 -0.01(-0.33%)
Dec 26, 2002 2.320 2.880 2.320 2.408 11,225 -0.32(-11.73%)
Dec 24, 2002 2.320 2.880 2.320 2.728 8,275 +0.32(+13.29%)
Dec 23, 2002 2.400 2.720 2.400 2.408 9,737 -0.07(-2.90%)
Dec 20, 2002 2.400 2.720 2.400 2.480 11,937 -0.04(-1.59%)
Dec 19, 2002 2.560 2.960 2.320 2.520 37,137 +0.12(+5.00%)
Dec 18, 2002 3.360 3.360 2.320 2.400 138,187 -0.56(-18.92%)
Dec 17, 2002 3.440 3.600 2.960 2.960 43,662 -0.56(-15.91%)
Dec 16, 2002 3.360 4.000 3.280 3.520 4,525 +0.00(+0.00%)
Dec 13, 2002 3.680 3.680 3.280 3.520 8,037 -0.08(-2.22%)
Dec 12, 2002 3.600 3.840 3.520 3.600 4,862 +0.15(+4.41%)
Dec 11, 2002 3.680 3.920 3.280 3.448 11,875 -0.23(-6.30%)
Dec 10, 2002 3.920 4.160 3.680 3.680 8,537 -0.24(-6.12%)
Dec 09, 2002 4.560 4.560 3.760 3.920 10,025 -0.40(-9.26%)
Dec 06, 2002 4.800 4.800 3.680 4.320 7,362 -0.48(-10.00%)
Dec 05, 2002 4.960 5.120 4.800 4.800 2,487 -0.32(-6.25%)
Dec 04, 2002 4.960 5.360 3.440 5.120 13,800 -0.80(-13.51%)
Dec 03, 2002 6.000 6.400 5.280 5.920 23,600 -0.47(-7.38%)
Dec 02, 2002 6.000 7.040 5.200 6.392 43,925 +3.59(+128.29%)
Nov 26, 2002 2.640 3.032 2.640 2.800 7,437 +0.00(+0.00%)
Nov 25, 2002 2.880 3.040 2.640 2.800 10,962 -0.01(-0.28%)
Nov 22, 2002 2.960 3.120 2.760 2.808 9,975 -0.11(-3.84%)
Nov 21, 2002 2.880 3.360 2.640 2.920 5,087 -0.19(-6.17%)
Nov 20, 2002 3.120 3.200 2.760 3.112 11,937 +0.47(+17.88%)
Nov 19, 2002 3.120 3.120 2.480 2.640 10,737 -0.36(-12.00%)
Nov 18, 2002 3.120 3.520 2.800 3.000 5,700 +0.12(+4.17%)
Nov 15, 2002 3.040 3.360 2.640 2.880 2,512 -0.48(-14.29%)
Nov 14, 2002 2.880 3.520 2.880 3.360 6,762 +0.40(+13.51%)
Nov 13, 2002 2.480 3.280 2.480 2.960 7,112 +0.25(+9.14%)
Nov 12, 2002 3.200 3.360 2.480 2.712 11,237 -0.53(-16.30%)
Nov 11, 2002 3.360 3.440 3.200 3.240 4,162 -0.12(-3.57%)
Nov 08, 2002 3.128 3.440 3.040 3.360 3,787 +0.24(+7.69%)
Nov 07, 2002 2.960 3.280 2.960 3.120 5,375 -0.16(-4.88%)
Nov 06, 2002 3.200 3.360 2.960 3.280 6,575 +0.00(+0.00%)
Nov 05, 2002 3.600 3.600 3.200 3.280 3,625 -0.16(-4.65%)
Nov 04, 2002 3.600 3.760 3.200 3.440 15,362 -0.17(-4.66%)
Nov 01, 2002 3.440 3.608 3.200 3.608 4,862 -0.15(-4.04%)
Oct 31, 2002 4.080 4.240 3.120 3.760 10,487 -0.56(-12.96%)
Oct 30, 2002 4.240 4.400 4.000 4.320 2,562 +0.23(+5.68%)
Oct 29, 2002 4.080 4.320 4.080 4.088 962 -0.15(-3.58%)
Oct 28, 2002 3.600 4.400 3.600 4.240 5,252 +0.24(+6.00%)
Oct 25, 2002 3.120 4.000 3.040 4.000 3,718 +0.64(+19.05%)
Oct 24, 2002 3.040 3.600 2.880 3.360 3,300 +0.56(+20.00%)
Oct 23, 2002 3.200 3.218 2.720 2.800 1,981 -0.48(-14.63%)
Oct 22, 2002 3.200 3.280 3.040 3.280 837 +0.24(+7.89%)
Oct 21, 2002 3.040 3.280 2.960 3.040 2,687 -0.16(-5.00%)
Oct 18, 2002 2.640 3.280 2.640 3.200 3,525 +0.32(+11.11%)
Oct 17, 2002 2.640 3.200 2.568 2.880 5,518 +0.32(+12.50%)
Oct 16, 2002 2.640 2.640 2.480 2.560 4,862 +0.40(+18.52%)
Oct 15, 2002 2.400 2.640 2.080 2.160 6,131 +0.08(+3.85%)
Oct 14, 2002 2.240 2.400 2.080 2.080 3,037 -0.32(-13.33%)
Oct 11, 2002 2.160 2.400 2.000 2.400 11,186 +0.24(+11.11%)
Oct 10, 2002 2.320 2.480 2.000 2.160 12,548 -0.16(-6.90%)
Oct 09, 2002 2.720 2.720 2.080 2.320 5,162 -0.32(-12.12%)
Oct 08, 2002 2.480 2.640 2.400 2.640 4,850 +0.24(+10.00%)
Oct 07, 2002 2.640 2.640 2.400 2.400 9,625 -0.32(-11.76%)
Oct 04, 2002 2.560 2.720 2.240 2.720 11,562 -0.15(-5.29%)
Oct 03, 2002 2.960 3.280 2.080 2.872 17,587 -0.09(-2.97%)
Oct 02, 2002 3.279 3.280 2.880 2.960 3,410 -0.32(-9.76%)
Oct 01, 2002 3.200 3.360 2.960 3.280 257,500 +0.16(+5.13%)
Sep 30, 2002 3.120 3.280 2.960 3.120 12,175 +0.00(+0.00%)
Sep 27, 2002 3.200 3.520 3.120 3.120 2,225 -0.08(-2.50%)
Sep 26, 2002 3.600 3.600 3.200 3.200 2,475 -0.40(-11.11%)
Sep 25, 2002 3.040 3.680 3.040 3.600 4,750 +0.56(+18.42%)
Sep 24, 2002 3.200 3.280 2.960 3.040 12,075 -0.16(-5.00%)
Sep 23, 2002 3.202 3.440 3.120 3.200 6,450 +0.00(+0.00%)
Sep 20, 2002 3.600 3.680 3.200 3.200 2,612 +0.00(+0.00%)
Sep 19, 2002 3.200 3.520 3.200 3.200 5,037 +0.00(+0.00%)
Sep 18, 2002 3.360 3.520 3.120 3.200 2,837 -0.16(-4.76%)
Sep 17, 2002 3.680 3.680 2.880 3.360 11,725 -0.16(-4.59%)
Sep 16, 2002 3.440 3.760 3.200 3.522 4,506 -0.24(-6.34%)
Sep 13, 2002 4.080 4.080 3.520 3.760 11,200 -0.24(-6.00%)
Sep 12, 2002 4.000 4.080 3.840 4.000 4,962 +0.00(+0.00%)
Sep 11, 2002 3.920 4.040 3.920 4.000 5,492 +0.08(+2.04%)
Sep 10, 2002 4.000 4.008 3.840 3.920 1,937 -0.08(-2.00%)
Sep 09, 2002 4.240 4.560 3.840 4.000 5,645 +0.00(+0.00%)
Sep 06, 2002 4.080 4.162 4.000 4.000 97,500 +0.00(+0.00%)
Sep 05, 2002 4.320 4.320 4.000 4.000 1,512 -0.40(-9.09%)
Sep 04, 2002 4.000 4.560 3.920 4.400 10,762 +0.48(+12.24%)
Sep 03, 2002 4.800 4.800 3.840 3.920 102,375 -0.24(-5.77%)
Aug 30, 2002 4.080 4.640 4.080 4.160 4,350 +0.16(+4.00%)
Aug 29, 2002 4.408 4.480 4.000 4.000 34,266 -0.41(-9.26%)
Aug 28, 2002 4.560 4.560 4.400 4.408 3,787 -0.16(-3.50%)
Aug 27, 2002 5.040 5.520 4.400 4.568 8,237 +0.17(+3.82%)
Aug 26, 2002 4.640 4.640 4.240 4.400 7,500 -0.08(-1.79%)
Aug 23, 2002 4.160 5.360 4.080 4.480 3,800 +0.24(+5.66%)
Aug 22, 2002 4.160 4.320 4.000 4.240 1,925 +0.08(+1.92%)
Aug 21, 2002 4.400 4.800 4.054 4.160 6,306 -0.08(-1.89%)
Aug 20, 2002 4.560 4.560 4.160 4.240 2,796 +0.08(+1.92%)
Aug 16, 2002 4.480 4.480 4.000 4.160 73,750 -0.16(-3.70%)
Aug 15, 2002 4.080 4.480 4.080 4.320 6,975 +0.01(+0.19%)
Aug 14, 2002 4.480 4.480 4.000 4.312 5,270 +0.23(+5.69%)
Aug 13, 2002 4.320 4.480 4.080 4.080 3,956 -0.24(-5.56%)
Aug 12, 2002 4.800 4.880 4.240 4.320 3,976 -0.24(-5.26%)
Aug 07, 2002 4.080 4.880 4.080 4.560 5,425 +0.56(+14.00%)
Aug 06, 2002 4.800 5.040 3.760 4.000 10,375 -0.48(-10.71%)
Aug 05, 2002 4.400 4.960 4.000 4.480 6,918 -0.16(-3.45%)
Aug 02, 2002 4.720 4.720 4.400 4.640 12,675 -0.32(-6.45%)
Aug 01, 2002 4.800 5.040 4.080 4.960 10,327 +0.32(+6.90%)
Jul 31, 2002 5.040 5.040 3.920 4.640 32,305 -0.48(-9.38%)
Jul 30, 2002 4.800 5.520 4.160 5.120 39,787 +0.16(+3.23%)
Jul 29, 2002 4.960 5.360 4.640 4.960 10,012 -0.39(-7.32%)
Jul 26, 2002 4.880 5.840 4.400 5.352 6,550 +0.47(+9.67%)
Jul 25, 2002 4.800 5.600 4.240 4.880 7,137 +0.00(+0.00%)
Jul 24, 2002 5.200 5.600 4.800 4.880 11,875 -0.64(-11.59%)
Jul 23, 2002 6.000 6.080 5.120 5.520 18,029 -0.48(-8.00%)
Jul 22, 2002 6.320 6.320 5.920 6.000 8,562 -0.24(-3.85%)
Jul 19, 2002 6.240 7.040 5.920 6.240 12,687 -0.48(-7.14%)
Jul 17, 2002 6.720 7.280 6.240 6.720 10,625 +0.64(+10.53%)
Jul 12, 2002 6.160 6.800 6.080 6.080 1,325 -0.40(-6.17%)
Jul 11, 2002 6.240 6.480 5.920 6.480 5,000 +0.48(+8.00%)
Jul 10, 2002 6.320 6.440 5.840 6.000 4,112 -0.39(-6.13%)
Jul 09, 2002 6.720 6.720 6.392 6.392 2,550 -0.08(-1.24%)
Jul 08, 2002 6.600 6.600 6.472 6.472 3,612 -0.13(-1.94%)
Jul 05, 2002 6.720 7.440 5.680 6.600 4,250 -0.36(-5.17%)
Jul 04, 2002 6.080 6.960 5.760 6.960 11,775 +0.00(+0.00%)
Jul 03, 2002 6.080 6.960 5.760 6.960 11,775 +0.80(+12.99%)
Jul 02, 2002 6.560 6.560 6.000 6.160 10,987 -0.40(-6.10%)
Jul 01, 2002 7.520 7.600 6.400 6.560 19,400 -0.64(-8.89%)
Jun 28, 2002 6.080 7.600 5.920 7.200 175,950 -0.24(-3.23%)
Jun 27, 2002 7.200 7.520 6.400 7.440 9,800 +0.00(+0.00%)
Jun 26, 2002 6.720 7.520 6.320 7.440 12,587 +0.40(+5.68%)
Jun 25, 2002 7.040 7.920 6.400 7.040 8,350 +0.32(+4.76%)
Jun 21, 2002 6.640 8.080 6.000 6.720 22,912 +0.08(+1.20%)
Jun 20, 2002 7.440 7.440 6.400 6.640 15,487 -0.64(-8.79%)
Jun 19, 2002 7.120 8.160 6.800 7.280 13,637 -0.72(-9.00%)
Jun 18, 2002 6.960 8.400 6.880 8.000 18,737 +1.28(+19.05%)
Jun 17, 2002 6.720 7.200 6.400 6.720 13,075 -0.08(-1.18%)
Jun 14, 2002 7.120 7.280 6.320 6.800 10,475 +0.08(+1.19%)
Jun 12, 2002 6.640 7.120 5.680 6.720 28,600 -0.64(-8.70%)
Jun 11, 2002 8.160 8.560 6.960 7.360 20,012 -0.80(-9.80%)
Jun 10, 2002 8.640 8.720 8.160 8.160 10,650 -0.64(-7.27%)
Jun 07, 2002 8.800 9.120 8.240 8.800 16,475 +0.08(+0.92%)
Jun 06, 2002 9.320 9.680 8.720 8.720 9,687 -0.72(-7.63%)
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.