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

Lightpath Tech Inc (NQ: LPTH )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2018 2.350 2.450 2.310 2.380 120,865 +0.02(+0.85%)
Jul 30, 2018 2.380 2.410 2.330 2.360 91,819 -0.01(-0.42%)
Jul 27, 2018 2.510 2.510 2.370 2.370 216,400 -0.13(-5.20%)
Jul 26, 2018 2.570 2.570 2.480 2.500 98,183 -0.07(-2.72%)
Jul 25, 2018 2.460 2.570 2.460 2.570 119,227 +0.11(+4.47%)
Jul 24, 2018 2.550 2.550 2.450 2.460 83,895 -0.07(-2.77%)
Jul 23, 2018 2.570 2.579 2.480 2.530 100,795 -0.03(-1.17%)
Jul 20, 2018 2.570 2.500 2.560 90,756 +0.02(+0.79%)
Jul 19, 2018 2.700 2.700 2.500 2.540 178,532 -0.06(-2.31%)
Jul 18, 2018 2.500 2.750 2.500 2.600 695,504 +0.14(+5.69%)
Jul 17, 2018 2.330 2.490 2.330 2.460 206,241 +0.11(+4.80%)
Jul 16, 2018 2.310 2.420 2.301 2.347 116,613 +0.04(+1.61%)
Jul 13, 2018 2.300 2.375 2.300 2.310 122,542 -0.00(-0.22%)
Jul 12, 2018 2.300 2.330 2.290 2.315 47,024 +0.03(+1.25%)
Jul 11, 2018 2.300 2.300 2.260 2.286 55,406 -0.01(-0.59%)
Jul 10, 2018 2.350 2.350 2.300 2.300 43,028 -0.03(-1.29%)
Jul 09, 2018 2.340 2.370 2.320 2.330 111,492 -0.01(-0.43%)
Jul 06, 2018 2.330 2.350 2.330 2.340 39,746 +0.02(+0.86%)
Jul 05, 2018 2.330 2.260 2.320 79,681 +0.02(+0.87%)
Jul 03, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 02, 2018 2.290 2.350 2.288 2.300 80,887 +0.00(+0.00%)
Jun 29, 2018 2.250 2.393 2.240 2.300 339,119 +0.07(+3.14%)
Jun 28, 2018 2.160 2.240 2.160 2.230 200,935 +0.08(+3.72%)
Jun 27, 2018 2.160 2.200 2.130 2.150 57,013 -0.01(-0.46%)
Jun 26, 2018 2.170 2.200 2.130 2.160 161,317 +0.06(+2.86%)
Jun 25, 2018 2.160 2.160 2.100 2.100 50,323 -0.08(-3.67%)
Jun 22, 2018 2.170 2.180 2.140 2.180 71,373 +0.02(+0.93%)
Jun 21, 2018 2.220 2.220 2.150 2.160 90,522 -0.04(-1.82%)
Jun 20, 2018 2.240 2.240 2.090 2.200 349,383 +0.14(+6.80%)
Jun 19, 2018 2.130 2.130 2.040 2.060 219,966 -0.07(-3.29%)
Jun 18, 2018 2.140 2.150 2.060 2.130 124,218 -0.02(-0.93%)
Jun 15, 2018 2.165 2.120 2.150 75,042 +0.03(+1.42%)
Jun 14, 2018 2.180 2.190 2.100 2.120 110,648 -0.05(-2.30%)
Jun 13, 2018 2.160 2.190 2.140 2.170 102,265 -0.01(-0.46%)
Jun 12, 2018 2.170 2.200 2.170 2.180 63,173 +0.00(+0.00%)
Jun 11, 2018 2.200 2.200 2.160 2.180 54,915 +0.00(+0.00%)
Jun 08, 2018 2.190 2.200 2.170 2.180 82,777 -0.01(-0.46%)
Jun 07, 2018 2.170 2.242 2.170 2.190 86,104 +0.02(+0.92%)
Jun 06, 2018 2.180 2.189 2.170 2.170 82,266 -0.01(-0.46%)
Jun 05, 2018 2.210 2.250 2.150 2.180 151,204 -0.02(-0.91%)
Jun 04, 2018 2.180 2.295 2.172 2.200 294,976 +0.03(+1.38%)
Jun 01, 2018 2.120 2.189 2.100 2.170 293,934 +0.06(+2.84%)
May 31, 2018 2.130 2.140 2.100 2.110 125,689 -0.01(-0.47%)
May 30, 2018 2.130 2.145 2.110 2.120 130,285 -0.01(-0.47%)
May 29, 2018 2.100 2.160 2.100 2.130 192,442 +0.05(+2.40%)
May 25, 2018 2.080 2.080 2.080 0 +0.01(+0.48%)
May 24, 2018 2.080 2.080 2.060 2.070 70,283 -0.01(-0.48%)
May 23, 2018 2.050 2.110 2.050 2.080 99,962 +0.02(+0.73%)
May 22, 2018 2.110 2.120 2.050 2.065 164,165 -0.04(-1.67%)
May 21, 2018 2.110 2.140 2.070 2.100 112,179 +0.00(+0.00%)
May 18, 2018 2.110 2.120 2.080 2.100 81,135 -0.02(-0.94%)
May 17, 2018 2.150 2.170 2.070 2.120 205,781 -0.03(-1.40%)
May 16, 2018 2.190 2.210 2.140 2.150 153,536 +0.00(+0.00%)
May 15, 2018 2.240 2.240 2.150 2.150 335,689 +0.00(+0.23%)
May 14, 2018 2.120 2.150 2.110 2.145 165,448 +0.04(+1.66%)
May 11, 2018 2.110 2.140 2.090 2.110 54,244 +0.00(+0.00%)
May 10, 2018 2.130 2.140 2.100 2.110 57,040 -0.03(-1.40%)
May 09, 2018 2.130 2.140 2.100 2.140 75,138 +0.01(+0.47%)
May 08, 2018 2.160 2.174 2.100 2.130 79,723 -0.01(-0.47%)
May 07, 2018 2.150 2.210 2.140 2.140 142,968 -0.02(-0.93%)
May 04, 2018 2.140 2.186 2.080 2.160 211,646 +0.02(+0.93%)
May 03, 2018 2.090 2.140 2.090 2.140 90,012 +0.06(+2.88%)
May 02, 2018 2.000 2.100 2.000 2.080 112,363 +0.07(+3.48%)
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.