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 (%)
May 31, 2017 3.060 3.070 2.950 3.020 146,355 -0.02(-0.66%)
May 30, 2017 3.070 3.090 2.960 3.040 207,961 -0.01(-0.33%)
May 26, 2017 3.200 3.200 2.950 3.050 440,896 -0.10(-3.17%)
May 25, 2017 3.100 3.240 3.080 3.150 1,109,206 +0.10(+3.28%)
May 24, 2017 2.880 3.080 2.880 3.050 444,624 +0.17(+5.90%)
May 23, 2017 2.920 2.928 2.830 2.880 150,605 -0.04(-1.37%)
May 22, 2017 2.850 2.950 2.820 2.920 196,793 +0.07(+2.46%)
May 19, 2017 2.820 2.894 2.740 2.850 145,504 +0.11(+4.01%)
May 18, 2017 2.820 2.840 2.680 2.740 176,180 -0.08(-2.84%)
May 17, 2017 2.900 2.930 2.780 2.820 320,683 -0.10(-3.42%)
May 16, 2017 2.930 2.952 2.900 2.920 86,934 -0.03(-1.02%)
May 15, 2017 3.000 3.031 2.850 2.950 455,916 -0.09(-2.96%)
May 12, 2017 3.100 3.100 3.000 3.040 243,221 -0.08(-2.56%)
May 11, 2017 3.090 3.150 3.000 3.120 340,358 +0.02(+0.65%)
May 10, 2017 3.010 3.201 2.900 3.100 1,139,848 +0.11(+3.68%)
May 09, 2017 2.780 3.040 2.745 2.990 729,313 +0.21(+7.55%)
May 08, 2017 2.700 2.780 2.521 2.780 455,007 +0.11(+4.12%)
May 05, 2017 2.920 2.920 2.520 2.670 857,926 -0.25(-8.56%)
May 04, 2017 2.880 3.030 2.836 2.920 980,496 +0.07(+2.46%)
May 03, 2017 2.870 2.890 2.780 2.850 277,534 -0.02(-0.70%)
May 02, 2017 2.900 2.900 2.770 2.870 419,479 +0.02(+0.70%)
May 01, 2017 2.740 2.890 2.728 2.850 536,942 +0.15(+5.56%)
Apr 28, 2017 2.780 2.790 2.668 2.700 159,042 -0.08(-2.88%)
Apr 27, 2017 2.730 2.820 2.630 2.780 217,904 +0.03(+1.09%)
Apr 26, 2017 2.810 2.817 2.570 2.750 354,658 -0.02(-0.72%)
Apr 25, 2017 2.820 2.950 2.740 2.770 855,901 -0.03(-1.07%)
Apr 24, 2017 2.840 2.845 2.720 2.800 247,523 -0.03(-1.06%)
Apr 21, 2017 2.750 2.830 2.700 2.830 235,042 +0.09(+3.28%)
Apr 20, 2017 2.510 2.880 2.510 2.740 969,311 +0.25(+10.04%)
Apr 19, 2017 2.520 2.538 2.470 2.490 111,465 -0.03(-1.19%)
Apr 18, 2017 2.480 2.530 2.370 2.520 287,529 +0.02(+0.80%)
Apr 17, 2017 2.560 2.577 2.460 2.500 212,809 -0.06(-2.34%)
Apr 13, 2017 2.550 2.670 2.530 2.560 122,561 +0.00(+0.00%)
Apr 12, 2017 2.600 2.630 2.520 2.560 192,646 -0.05(-1.92%)
Apr 11, 2017 2.680 2.688 2.560 2.610 136,940 -0.05(-1.88%)
Apr 10, 2017 2.720 2.800 2.650 2.660 208,565 -0.03(-1.12%)
Apr 07, 2017 2.650 2.700 2.610 2.690 177,964 +0.03(+1.13%)
Apr 06, 2017 2.580 2.990 2.580 2.660 1,938,315 +0.09(+3.50%)
Apr 05, 2017 2.730 2.750 2.480 2.570 416,737 -0.14(-5.17%)
Apr 04, 2017 2.740 2.860 2.620 2.710 422,913 -0.01(-0.37%)
Apr 03, 2017 2.790 2.800 2.710 2.720 233,596 -0.02(-0.73%)
Mar 31, 2017 3.000 3.090 2.650 2.740 845,523 -0.27(-8.97%)
Mar 30, 2017 2.710 3.250 2.650 3.010 2,416,149 +0.39(+14.89%)
Mar 29, 2017 2.300 2.639 2.230 2.620 869,841 +0.34(+14.91%)
Mar 28, 2017 2.280 2.320 2.250 2.280 96,038 -0.03(-1.30%)
Mar 27, 2017 2.320 2.347 2.220 2.310 105,023 -0.01(-0.43%)
Mar 24, 2017 2.300 2.330 2.280 2.320 149,350 +0.02(+1.09%)
Mar 23, 2017 2.270 2.320 2.247 2.295 155,057 +0.04(+1.55%)
Mar 22, 2017 2.280 2.310 2.250 2.260 86,871 -0.05(-2.16%)
Mar 21, 2017 2.340 2.340 2.220 2.310 228,535 -0.02(-0.86%)
Mar 20, 2017 2.440 2.440 2.280 2.330 329,726 -0.09(-3.72%)
Mar 17, 2017 2.420 2.420 2.380 2.420 124,213 +0.01(+0.41%)
Mar 16, 2017 2.370 2.410 2.350 2.410 234,489 +0.06(+2.55%)
Mar 15, 2017 2.340 2.390 2.302 2.350 206,258 +0.07(+3.07%)
Mar 14, 2017 2.190 2.319 2.150 2.280 240,570 +0.09(+4.11%)
Mar 13, 2017 2.240 2.270 2.150 2.190 178,748 -0.01(-0.45%)
Mar 10, 2017 2.280 2.340 2.160 2.200 280,637 -0.11(-4.76%)
Mar 09, 2017 2.350 2.359 2.280 2.310 150,229 -0.06(-2.53%)
Mar 08, 2017 2.410 2.420 2.350 2.370 91,829 -0.02(-0.84%)
Mar 07, 2017 2.370 2.460 2.350 2.390 217,785 +0.01(+0.42%)
Mar 06, 2017 2.350 2.460 2.350 2.380 208,498 -0.02(-0.83%)
Mar 03, 2017 2.470 2.470 2.340 2.400 190,471 -0.06(-2.44%)
Mar 02, 2017 2.340 2.470 2.300 2.460 381,523 +0.13(+5.58%)
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.