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 (%)
Apr 30, 2012 1.400 1.400 1.250 1.270 23,063 -0.14(-9.93%)
Apr 27, 2012 1.340 1.420 1.340 1.410 14,040 +0.05(+3.68%)
Apr 26, 2012 1.370 1.390 1.341 1.360 14,149 +0.06(+4.62%)
Apr 25, 2012 1.380 1.380 1.290 1.300 9,097 +0.00(+0.00%)
Apr 24, 2012 1.410 1.420 1.300 1.300 26,340 -0.10(-7.14%)
Apr 23, 2012 1.400 1.420 1.350 1.400 19,960 +0.01(+0.73%)
Apr 20, 2012 1.420 1.420 1.320 1.390 16,460 -0.03(-2.12%)
Apr 19, 2012 1.600 1.600 1.250 1.420 105,501 +0.27(+23.44%)
Apr 18, 2012 1.150 1.200 1.150 1.150 5,350 -0.04(-3.18%)
Apr 17, 2012 1.100 1.188 1.080 1.188 16,850 +0.09(+8.02%)
Apr 16, 2012 1.160 1.160 1.100 1.100 6,900 -0.04(-3.52%)
Apr 13, 2012 1.250 1.250 1.140 1.140 17,825 -0.11(-8.79%)
Apr 12, 2012 1.240 1.250 1.240 1.250 13,856 +0.04(+3.31%)
Apr 11, 2012 1.100 1.250 1.100 1.210 28,594 +0.12(+11.01%)
Apr 10, 2012 1.080 1.150 1.080 1.090 35,444 +0.01(+0.94%)
Apr 09, 2012 1.190 1.250 1.050 1.080 41,665 -0.17(-13.61%)
Apr 05, 2012 1.300 1.460 1.250 1.250 49,355 -0.06(-4.57%)
Apr 04, 2012 1.320 1.320 1.277 1.310 5,476 -0.04(-2.94%)
Apr 03, 2012 1.410 1.416 1.348 1.350 19,124 -0.09(-6.51%)
Apr 02, 2012 1.400 1.450 1.400 1.444 2,977 +0.04(+3.11%)
Mar 30, 2012 1.420 1.420 1.400 1.400 11,764 -0.02(-1.41%)
Mar 29, 2012 1.480 1.480 1.420 1.420 13,680 -0.09(-5.96%)
Mar 28, 2012 1.510 1.530 1.440 1.510 8,080 +0.06(+4.14%)
Mar 27, 2012 1.500 1.500 1.444 1.450 16,458 -0.05(-3.33%)
Mar 26, 2012 1.590 1.590 1.500 1.500 22,112 -0.06(-3.85%)
Mar 23, 2012 1.550 1.580 1.440 1.560 8,700 +0.02(+1.30%)
Mar 22, 2012 1.510 1.590 1.450 1.540 69,290 -0.02(-1.28%)
Mar 21, 2012 1.640 1.690 1.560 1.560 28,150 -0.09(-5.45%)
Mar 20, 2012 1.680 1.740 1.650 1.650 18,642 -0.03(-1.79%)
Mar 19, 2012 1.750 1.750 1.600 1.680 24,188 -0.10(-5.62%)
Mar 16, 2012 1.890 1.890 1.530 1.780 88,019 -0.02(-1.11%)
Mar 15, 2012 2.050 2.200 1.750 1.800 102,661 -0.25(-12.20%)
Mar 14, 2012 1.980 2.100 1.900 2.050 182,031 +0.13(+6.99%)
Mar 13, 2012 1.760 2.010 1.740 1.916 239,245 +0.15(+8.25%)
Mar 12, 2012 1.760 1.840 1.600 1.770 51,726 +0.00(+0.00%)
Mar 09, 2012 1.840 1.840 1.760 1.770 2,546 -0.05(-2.75%)
Mar 08, 2012 1.870 1.870 1.750 1.820 31,463 -0.02(-1.08%)
Mar 07, 2012 1.800 1.840 1.710 1.840 4,700 +0.02(+1.09%)
Mar 06, 2012 1.750 1.890 1.750 1.820 24,607 -0.01(-0.55%)
Mar 05, 2012 1.730 1.840 1.649 1.830 37,864 +0.09(+5.17%)
Mar 02, 2012 1.750 1.750 1.700 1.740 5,129 -0.01(-0.57%)
Mar 01, 2012 1.780 1.820 1.700 1.750 21,687 +0.03(+1.74%)
Feb 29, 2012 1.630 1.820 1.500 1.720 78,891 +0.12(+7.50%)
Feb 28, 2012 1.660 1.680 1.600 1.600 23,461 -0.08(-4.76%)
Feb 27, 2012 1.710 1.720 1.560 1.680 25,014 -0.02(-1.18%)
Feb 24, 2012 1.440 1.700 1.440 1.700 55,980 +0.32(+23.19%)
Feb 23, 2012 1.330 1.380 1.330 1.380 2,532 +0.04(+2.99%)
Feb 22, 2012 1.360 1.360 1.330 1.340 8,780 -0.11(-7.59%)
Feb 21, 2012 1.530 1.539 1.423 1.450 29,366 -0.08(-5.22%)
Feb 17, 2012 1.410 1.530 1.350 1.530 4,684 +0.13(+9.27%)
Feb 16, 2012 1.340 1.500 1.340 1.400 7,989 +0.03(+2.20%)
Feb 15, 2012 1.330 1.470 1.330 1.370 3,271 +0.01(+0.74%)
Feb 14, 2012 1.500 1.500 1.330 1.360 78,106 -0.19(-12.26%)
Feb 13, 2012 1.498 1.600 1.498 1.550 28,336 +0.05(+3.34%)
Feb 10, 2012 1.390 1.540 1.370 1.500 9,903 +0.00(+0.00%)
Feb 09, 2012 1.450 1.540 1.440 1.500 6,400 -0.13(-7.98%)
Feb 08, 2012 1.630 1.640 1.550 1.630 5,926 -0.01(-0.61%)
Feb 07, 2012 1.540 1.640 1.490 1.640 6,970 +0.09(+5.81%)
Feb 06, 2012 1.640 1.640 1.420 1.550 36,131 -0.05(-3.13%)
Feb 03, 2012 1.350 1.650 1.350 1.600 40,280 +0.26(+19.40%)
Feb 02, 2012 1.360 1.650 1.340 1.340 39,128 -0.16(-10.67%)
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.