Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.130 4.260 4.120 4.250 2,700 -0.15(-3.39%)
May 27, 2004 4.249 4.410 4.249 4.399 1,300 +0.18(+4.24%)
May 26, 2004 4.220 4.220 4.220 4.220 100 +0.09(+2.18%)
May 25, 2004 4.140 4.160 4.120 4.130 1,100 -0.36(-8.02%)
May 24, 2004 4.600 4.600 4.070 4.490 1,600 +0.42(+10.32%)
May 21, 2004 4.050 4.340 4.050 4.070 3,200 -0.13(-3.10%)
May 20, 2004 4.309 4.429 4.100 4.200 6,800 -0.05(-1.20%)
May 19, 2004 4.690 4.690 4.100 4.251 8,100 +0.00(+0.02%)
May 18, 2004 3.850 4.319 3.850 4.250 10,800 -0.28(-6.18%)
May 17, 2004 3.950 4.530 3.950 4.530 3,200 -0.07(-1.50%)
May 14, 2004 4.509 4.750 4.509 4.599 4,600 +0.23(+5.14%)
May 13, 2004 4.510 4.510 4.230 4.374 1,400 -0.10(-2.32%)
May 12, 2004 4.070 4.478 4.070 4.478 2,600 +0.23(+5.39%)
May 11, 2004 4.300 4.400 4.070 4.249 9,000 -0.01(-0.26%)
May 10, 2004 4.630 4.630 4.220 4.260 7,800 -0.41(-8.78%)
May 07, 2004 4.650 4.950 4.650 4.670 2,700 -0.06(-1.27%)
May 06, 2004 4.830 4.890 4.650 4.730 5,700 -0.08(-1.66%)
May 05, 2004 4.950 5.150 4.750 4.810 16,000 +0.09(+1.91%)
May 04, 2004 3.950 4.969 3.950 4.720 16,000 +0.82(+21.03%)
May 03, 2004 4.610 4.920 3.880 3.900 20,000 -0.36(-8.47%)
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%)
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.