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

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2010 1.770 1.780 1.770 1.780 2,100 -0.03(-1.65%)
May 27, 2010 1.810 1.830 1.779 1.810 12,431 +0.10(+5.85%)
May 26, 2010 1.800 1.800 1.710 1.710 4,134 -0.04(-2.29%)
May 25, 2010 1.750 1.850 1.700 1.750 10,597 -0.10(-5.41%)
May 24, 2010 1.870 1.870 1.850 1.850 5,300 -0.02(-1.07%)
May 21, 2010 1.840 1.920 1.700 1.870 46,255 -0.01(-0.53%)
May 20, 2010 2.050 2.050 1.800 1.880 60,088 -0.02(-1.05%)
May 19, 2010 1.990 2.050 1.900 1.900 16,600 -0.08(-4.04%)
May 18, 2010 2.100 2.100 1.940 1.980 14,870 -0.12(-5.72%)
May 17, 2010 2.100 2.100 2.000 2.100 18,416 +0.00(+0.00%)
May 14, 2010 2.090 2.100 2.000 2.100 5,134 +0.05(+2.43%)
May 13, 2010 2.030 2.055 2.030 2.050 2,550 -0.13(-5.96%)
May 12, 2010 2.210 2.240 2.084 2.180 23,400 +0.13(+6.34%)
May 11, 2010 2.090 2.320 1.980 2.050 12,300 -0.20(-8.89%)
May 10, 2010 1.940 2.430 1.810 2.250 40,320 +0.28(+14.21%)
May 07, 2010 2.150 2.150 1.880 1.970 26,350 -0.03(-1.50%)
May 06, 2010 2.110 2.136 2.000 2.000 22,844 -0.17(-7.83%)
May 05, 2010 2.160 2.200 2.080 2.170 24,960 -0.03(-1.36%)
May 04, 2010 2.210 2.210 2.200 2.200 550 -0.05(-2.22%)
May 03, 2010 2.240 2.250 2.160 2.250 25,804 +0.04(+1.81%)
Apr 30, 2010 2.160 2.210 2.120 2.210 8,593 +0.00(+0.00%)
Apr 29, 2010 2.250 2.250 2.080 2.210 41,257 -0.03(-1.34%)
Apr 28, 2010 2.360 2.360 2.200 2.240 21,937 -0.14(-5.88%)
Apr 27, 2010 2.500 2.540 2.260 2.380 43,612 -0.09(-3.64%)
Apr 26, 2010 2.640 2.650 2.460 2.470 10,200 -0.16(-6.08%)
Apr 23, 2010 2.500 2.650 2.470 2.630 21,072 +0.16(+6.47%)
Apr 22, 2010 2.600 2.602 2.470 2.470 46,200 -0.19(-7.14%)
Apr 21, 2010 2.410 2.660 2.400 2.660 27,224 +0.16(+6.40%)
Apr 20, 2010 2.330 2.680 2.250 2.500 89,655 +0.18(+7.75%)
Apr 19, 2010 2.390 2.390 2.320 2.320 31,750 -0.04(-1.69%)
Apr 16, 2010 2.390 2.470 2.302 2.360 92,414 -0.03(-1.26%)
Apr 15, 2010 2.340 2.390 2.330 2.390 16,456 +0.03(+1.27%)
Apr 14, 2010 2.420 2.450 2.330 2.360 23,192 -0.07(-2.88%)
Apr 13, 2010 2.370 2.450 2.360 2.430 15,900 +0.03(+1.25%)
Apr 12, 2010 2.400 2.410 2.340 2.400 17,925 +0.01(+0.42%)
Apr 09, 2010 2.210 2.460 2.210 2.390 55,286 +0.16(+7.17%)
Apr 08, 2010 2.255 2.290 2.230 2.230 4,170 -0.06(-2.59%)
Apr 07, 2010 2.240 2.290 2.240 2.289 5,920 +0.05(+2.21%)
Apr 06, 2010 2.290 2.290 2.230 2.240 8,660 +0.07(+3.22%)
Apr 05, 2010 2.180 2.180 2.170 2.170 1,225 +0.00(+0.00%)
Apr 01, 2010 2.160 2.170 2.170 2.170 2,700 -0.01(-0.46%)
Mar 31, 2010 2.170 2.180 2.160 2.180 7,825 +0.07(+3.32%)
Mar 30, 2010 2.290 2.290 2.110 2.110 10,535 -0.15(-6.47%)
Mar 29, 2010 2.240 2.280 2.240 2.256 5,286 -0.00(-0.18%)
Mar 26, 2010 2.210 2.290 2.190 2.260 6,216 +0.07(+3.20%)
Mar 25, 2010 2.150 2.190 2.120 2.190 10,325 +0.04(+1.86%)
Mar 24, 2010 2.210 2.210 2.140 2.150 16,760 -0.12(-5.29%)
Mar 23, 2010 2.240 2.290 2.240 2.270 21,025 -0.08(-3.40%)
Mar 22, 2010 2.300 2.350 2.290 2.350 9,506 +0.06(+2.62%)
Mar 19, 2010 2.420 2.420 2.290 2.290 22,949 -0.13(-5.37%)
Mar 18, 2010 2.450 2.480 2.420 2.420 11,850 -0.12(-4.72%)
Mar 17, 2010 2.580 2.590 2.490 2.540 5,725 -0.05(-1.93%)
Mar 16, 2010 2.550 2.590 2.540 2.590 5,075 -0.02(-0.77%)
Mar 15, 2010 2.610 2.620 2.510 2.610 10,290 -0.02(-0.76%)
Mar 12, 2010 2.640 2.650 2.431 2.630 46,421 -0.02(-0.75%)
Mar 11, 2010 2.660 2.660 2.500 2.650 16,591 +0.03(+1.15%)
Mar 10, 2010 2.740 2.740 2.620 2.620 13,400 -0.08(-2.96%)
Mar 09, 2010 2.750 2.750 2.658 2.700 27,082 -0.01(-0.37%)
Mar 08, 2010 2.750 2.790 2.640 2.710 11,945 -0.11(-3.96%)
Mar 05, 2010 2.770 2.870 2.620 2.822 36,836 -0.01(-0.29%)
Mar 04, 2010 2.880 2.880 2.800 2.830 1,087 -0.02(-0.70%)
Mar 03, 2010 2.900 2.900 2.800 2.850 8,587 -0.07(-2.40%)
Mar 02, 2010 3.000 3.150 2.790 2.920 22,505 -0.08(-2.67%)
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.