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: 1:32 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 (%)
May 29, 2009 0.5800 0.5800 0.5600 0.5600 400 +0.00(+0.00%)
May 27, 2009 0.4300 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
May 26, 2009 0.5600 0.6199 0.5600 0.5700 1,900 -0.05(-8.06%)
May 22, 2009 0.6799 0.6799 0.6200 0.6200 17,902 -0.02(-3.13%)
May 21, 2009 0.6100 0.7700 0.6100 0.6400 34,912 +0.01(+1.59%)
May 20, 2009 0.6800 0.6800 0.6000 0.6300 5,498 -0.06(-8.70%)
May 19, 2009 0.6900 0.6900 0.6700 0.6900 11,143 +0.00(+0.00%)
May 18, 2009 0.6400 0.6990 0.6400 0.6900 43,900 +0.06(+9.52%)
May 15, 2009 0.5000 0.7600 0.5000 0.6300 59,903 +0.13(+26.00%)
May 14, 2009 0.6000 0.6000 0.5000 0.5000 5,100 -0.10(-16.67%)
May 13, 2009 0.6300 0.6300 0.5300 0.6000 10,700 +0.02(+3.45%)
May 12, 2009 0.6100 0.6500 0.5800 0.5800 19,695 +0.06(+11.54%)
May 11, 2009 0.5000 0.6200 0.5000 0.5200 3,535 -0.05(-8.79%)
May 08, 2009 0.5700 0.5734 0.5700 0.5701 580 -0.02(-3.37%)
May 07, 2009 0.5400 0.6400 0.4400 0.5900 6,212 -0.01(-1.67%)
May 06, 2009 0.6100 0.6101 0.6000 0.6000 15,635 +0.04(+7.91%)
May 05, 2009 0.5600 0.6000 0.5560 0.5560 900 +0.03(+4.91%)
May 04, 2009 0.5500 0.5700 0.5300 0.5300 15,463 +0.00(+0.00%)
May 01, 2009 0.5099 0.5300 0.5099 0.5300 2,191 +0.05(+10.42%)
Apr 29, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.4800 0.4800 0.4800 11,700 -0.02(-4.00%)
Apr 24, 2009 0.5499 0.5499 0.5000 0.5000 2,059 +0.03(+6.36%)
Apr 23, 2009 0.4701 0.4701 0.4701 0.4701 250 -0.06(-11.30%)
Apr 22, 2009 0.5500 0.5500 0.5300 0.5300 1,535 -0.04(-7.02%)
Apr 21, 2009 0.5700 0.5800 0.5500 0.5700 15,105 +0.06(+11.76%)
Apr 20, 2009 0.4800 0.5600 0.4800 0.5100 1,400 -0.18(-26.09%)
Apr 17, 2009 0.6000 0.7000 0.6000 0.6900 3,600 +0.04(+6.15%)
Apr 15, 2009 0.7000 0.7000 0.3600 0.6500 12,613 +0.06(+10.17%)
Apr 14, 2009 0.6100 0.6100 0.5160 0.5900 1,600 -0.03(-4.84%)
Apr 09, 2009 0.6100 0.6200 0.6200 0.6200 9,100 +0.04(+6.90%)
Apr 08, 2009 0.5500 0.6200 0.5500 0.5800 625 +0.03(+5.45%)
Apr 07, 2009 0.5500 0.5600 0.5500 0.5500 500 -0.00(-0.36%)
Apr 06, 2009 0.5821 0.5821 0.5520 0.5520 600 -0.09(-13.75%)
Apr 03, 2009 0.6000 0.6500 0.5300 0.6400 8,200 +0.16(+33.33%)
Apr 02, 2009 0.5700 0.5700 0.3999 0.4800 2,753 -0.09(-15.79%)
Mar 31, 2009 0.6300 0.5700 0.5700 0.5700 1,000 -0.02(-3.37%)
Mar 27, 2009 0.5899 0.5899 0.5899 0.5899 1,000 -0.03(-4.85%)
Mar 25, 2009 0.6400 0.6200 0.6200 0.6200 5,300 -0.11(-15.07%)
Mar 24, 2009 0.8000 0.8000 0.7300 0.7300 600 +0.12(+19.67%)
Mar 23, 2009 0.8000 0.8100 0.6000 0.6100 13,786 +0.01(+1.67%)
Mar 20, 2009 0.5700 0.6000 0.5700 0.6000 6,600 +0.20(+50.00%)
Mar 18, 2009 0.3100 0.4500 0.3100 0.4000 10,500 +0.00(+0.00%)
Mar 17, 2009 0.3100 0.4000 0.3100 0.4000 1,000 -0.11(-21.01%)
Mar 16, 2009 0.6000 0.6000 0.5064 0.5064 917 -0.09(-15.60%)
Mar 10, 2009 0.6000 0.6000 0.6000 0.6000 1,337 +0.00(+0.00%)
Mar 09, 2009 0.6100 0.6100 0.6000 0.6000 4,067 -0.02(-3.23%)
Mar 06, 2009 0.6200 0.6200 0.6200 0.6200 100 +0.02(+3.33%)
Mar 05, 2009 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 04, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.07(-10.45%)
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.