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

Lightpath Tech Inc (NQ: LPTH )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 1.990 2.003 1.840 1.960 285,586 -0.06(-2.97%)
Nov 29, 2021 2.080 2.080 1.950 2.020 309,150 -0.04(-1.94%)
Nov 26, 2021 1.990 2.080 1.890 2.060 250,863 +0.02(+0.98%)
Nov 24, 2021 1.870 2.040 1.860 2.040 377,442 +0.18(+9.68%)
Nov 23, 2021 1.770 1.890 1.770 1.860 147,805 +0.06(+3.33%)
Nov 22, 2021 1.820 1.889 1.790 1.800 274,140 -0.02(-1.10%)
Nov 19, 2021 1.800 1.860 1.800 1.820 144,797 +0.00(+0.00%)
Nov 18, 2021 1.890 1.810 1.800 1.820 367,743 -0.04(-2.15%)
Nov 17, 2021 1.890 1.930 1.850 1.860 130,582 -0.03(-1.59%)
Nov 16, 2021 1.830 1.905 1.830 1.890 221,468 +0.06(+3.28%)
Nov 15, 2021 1.840 1.870 1.810 1.830 312,779 -0.02(-1.08%)
Nov 12, 2021 1.870 1.880 1.820 1.850 250,367 -0.03(-1.60%)
Nov 11, 2021 1.900 1.920 1.870 1.880 114,530 -0.02(-1.05%)
Nov 10, 2021 2.000 1.900 375,944 -0.09(-4.52%)
Nov 09, 2021 2.060 2.060 1.940 1.990 607,102 -0.09(-4.33%)
Nov 08, 2021 2.010 2.080 2.010 2.080 409,412 +0.08(+4.00%)
Nov 05, 2021 1.950 2.020 1.950 2.000 327,832 +0.03(+1.52%)
Nov 04, 2021 2.000 2.060 1.960 1.970 604,782 -0.04(-1.99%)
Nov 03, 2021 1.990 2.100 1.980 2.010 405,019 +0.00(+0.00%)
Nov 02, 2021 2.010 2.040 1.970 2.010 254,300 +0.02(+1.01%)
Nov 01, 2021 1.960 2.060 1.950 1.990 436,257 +0.04(+2.05%)
Oct 29, 2021 2.050 2.080 1.950 1.950 386,100 -0.13(-6.25%)
Oct 28, 2021 2.000 2.140 1.950 2.080 1,151,297 +0.08(+4.00%)
Oct 27, 2021 2.020 2.050 1.960 2.000 202,575 -0.03(-1.48%)
Oct 26, 2021 2.000 2.030 1,307,498 +0.06(+3.05%)
Oct 25, 2021 1.960 2.040 1.940 1.970 230,337 +0.02(+1.03%)
Oct 22, 2021 1.960 2.000 1.920 1.950 123,943 -0.02(-1.02%)
Oct 21, 2021 2.020 2.045 1.940 1.970 116,513 -0.03(-1.50%)
Oct 20, 2021 2.000 2.063 1.965 2.000 105,348 +0.01(+0.50%)
Oct 19, 2021 2.020 2.110 1.980 1.990 203,522 -0.03(-1.49%)
Oct 18, 2021 1.970 2.100 1.970 2.020 202,304 +0.02(+1.00%)
Oct 15, 2021 2.010 2.050 1.990 2.000 119,676 +0.00(+0.00%)
Oct 14, 2021 2.070 2.120 1.990 2.000 108,785 -0.07(-3.38%)
Oct 13, 2021 2.040 2.140 2.028 2.070 96,858 +0.04(+1.97%)
Oct 12, 2021 2.050 2.069 1.990 2.030 61,221 +0.04(+2.01%)
Oct 11, 2021 1.960 2.030 1.940 1.990 124,211 +0.05(+2.58%)
Oct 08, 2021 2.060 2.060 1.883 1.940 471,252 -0.09(-4.43%)
Oct 07, 2021 2.030 2.080 2.010 2.030 114,702 +0.02(+1.00%)
Oct 06, 2021 2.050 2.080 2.000 2.010 129,698 -0.09(-4.29%)
Oct 05, 2021 2.080 2.140 2.070 2.100 81,044 +0.01(+0.48%)
Oct 04, 2021 2.110 2.170 2.080 2.090 100,157 -0.03(-1.42%)
Oct 01, 2021 2.130 2.170 2.100 2.120 79,543 -0.01(-0.47%)
Sep 30, 2021 2.150 2.190 2.105 2.130 68,054 +0.01(+0.47%)
Sep 29, 2021 2.290 2.300 2.110 2.120 190,032 -0.14(-6.19%)
Sep 28, 2021 2.320 2.390 2.240 2.260 130,707 -0.10(-4.24%)
Sep 27, 2021 2.350 2.410 2.310 2.360 152,286 +0.04(+1.72%)
Sep 24, 2021 2.330 2.380 2.299 2.320 111,023 -0.04(-1.69%)
Sep 23, 2021 2.300 2.440 2.260 2.360 367,114 +0.09(+3.96%)
Sep 22, 2021 2.220 2.300 2.193 2.270 108,632 +0.08(+3.65%)
Sep 21, 2021 2.200 2.240 2.150 2.190 80,654 +0.01(+0.46%)
Sep 20, 2021 2.200 2.240 2.150 2.180 204,513 -0.04(-1.80%)
Sep 17, 2021 2.250 2.303 2.180 2.220 344,409 -0.06(-2.63%)
Sep 16, 2021 2.200 2.350 2.140 2.280 559,993 +0.08(+3.64%)
Sep 15, 2021 2.100 2.220 2.070 2.200 149,758 +0.09(+4.27%)
Sep 14, 2021 2.190 2.233 2.110 2.110 74,762 -0.07(-3.21%)
Sep 13, 2021 2.200 2.240 2.130 2.180 158,561 +0.02(+0.93%)
Sep 10, 2021 2.020 2.270 2.020 2.160 434,087 +0.00(+0.00%)
Sep 09, 2021 2.170 2.250 2.160 2.160 192,530 -0.03(-1.37%)
Sep 08, 2021 2.190 2.210 2.110 2.190 171,221 -0.01(-0.45%)
Sep 07, 2021 2.270 2.330 2.200 2.200 201,406 -0.09(-3.93%)
Sep 03, 2021 2.230 2.350 2.220 2.290 240,760 +0.06(+2.69%)
Sep 02, 2021 2.260 2.280 2.220 2.230 97,085 +0.00(+0.00%)
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.