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 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 1.620 1.750 1.620 1.720 10,432 -0.06(-3.37%)
Dec 29, 2005 1.780 1.780 1.600 1.780 34,563 +0.00(+0.00%)
Dec 28, 2005 1.828 1.831 1.780 1.780 10,200 -0.03(-1.66%)
Dec 27, 2005 1.950 1.950 1.810 1.810 7,500 -0.14(-7.18%)
Dec 23, 2005 2.040 2.040 1.950 1.950 7,638 +0.08(+4.28%)
Dec 22, 2005 1.910 2.030 1.854 1.870 9,899 +0.00(+0.00%)
Dec 21, 2005 1.852 1.871 1.852 1.870 735 +0.00(+0.00%)
Dec 20, 2005 1.920 1.969 1.820 1.870 5,678 -0.05(-2.60%)
Dec 19, 2005 2.000 2.000 1.870 1.920 14,172 -0.03(-1.54%)
Dec 16, 2005 1.950 1.950 1.950 1.950 294 +0.00(+0.00%)
Dec 15, 2005 1.940 2.000 1.920 1.950 7,056 -0.02(-1.02%)
Dec 14, 2005 1.920 1.970 1.920 1.970 3,804 +0.03(+1.55%)
Dec 13, 2005 1.900 1.970 1.900 1.940 2,500 +0.04(+2.11%)
Dec 12, 2005 2.080 2.080 1.900 1.900 4,556 +0.00(+0.00%)
Dec 09, 2005 2.010 2.010 1.900 1.900 1,021 -0.10(-5.00%)
Dec 08, 2005 1.990 2.000 1.910 2.000 2,955 +0.01(+0.50%)
Dec 07, 2005 1.950 1.990 1.950 1.990 925 -0.01(-0.50%)
Dec 06, 2005 1.950 2.100 1.950 2.000 11,142 +0.05(+2.56%)
Dec 05, 2005 2.020 2.097 1.870 1.950 4,125 -0.10(-4.88%)
Dec 02, 2005 1.890 2.050 1.850 2.050 14,983 +0.13(+6.77%)
Dec 01, 2005 2.050 2.056 1.830 1.920 9,389 -0.13(-6.34%)
Nov 30, 2005 2.100 2.100 2.000 2.050 2,461 -0.09(-4.21%)
Nov 29, 2005 2.390 2.390 2.140 2.140 6,996 +0.00(+0.00%)
Nov 28, 2005 1.990 2.208 1.960 2.140 5,826 -0.20(-8.55%)
Nov 25, 2005 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Nov 23, 2005 2.300 2.350 2.050 2.340 5,790 +0.04(+1.74%)
Nov 22, 2005 2.300 2.360 2.300 2.300 1,811 -0.09(-3.77%)
Nov 21, 2005 2.390 2.390 2.390 2.390 2,025 -0.01(-0.42%)
Nov 18, 2005 2.400 2.401 2.400 2.400 1,224 -0.01(-0.41%)
Nov 17, 2005 2.432 2.432 2.410 2.410 4,661 -0.07(-2.82%)
Nov 16, 2005 2.410 2.480 2.410 2.480 2,700 +0.08(+3.33%)
Nov 15, 2005 2.400 2.400 2.400 2.400 2,327 +0.00(+0.00%)
Nov 14, 2005 2.400 2.400 2.400 2.400 1,574 -0.02(-0.83%)
Nov 11, 2005 2.410 2.420 2.410 2.420 1,152 +0.01(+0.41%)
Nov 10, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Nov 09, 2005 2.580 2.580 2.410 2.410 6,443 -0.19(-7.24%)
Nov 08, 2005 2.580 2.598 2.580 2.598 921 +0.02(+0.70%)
Nov 07, 2005 2.590 2.590 2.580 2.580 300 -0.14(-5.15%)
Nov 04, 2005 2.480 2.750 2.480 2.720 1,277 -0.08(-2.86%)
Nov 03, 2005 2.404 2.800 2.404 2.800 9,277 +0.39(+16.18%)
Nov 02, 2005 2.301 2.410 2.301 2.410 2,400 +0.11(+4.78%)
Nov 01, 2005 2.320 2.320 2.300 2.300 343 -0.15(-6.12%)
Oct 31, 2005 2.290 2.450 2.290 2.450 2,197 -0.09(-3.54%)
Oct 28, 2005 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 27, 2005 2.500 2.540 2.350 2.540 2,245 +0.19(+8.09%)
Oct 26, 2005 2.351 2.530 2.350 2.350 7,000 +0.00(+0.00%)
Oct 25, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 24, 2005 2.360 2.400 2.300 2.350 1,950 -0.01(-0.42%)
Oct 21, 2005 2.360 2.360 2.360 2.360 997 +0.00(+0.00%)
Oct 20, 2005 2.405 2.405 2.360 2.360 5,675 -0.18(-7.09%)
Oct 19, 2005 2.280 2.540 2.280 2.540 308 -0.06(-2.31%)
Oct 18, 2005 2.560 2.600 2.250 2.600 13,575 +0.02(+0.78%)
Oct 17, 2005 2.460 2.600 1.910 2.580 21,656 +0.18(+7.50%)
Oct 14, 2005 2.550 2.550 2.050 2.400 5,135 +0.30(+14.29%)
Oct 13, 2005 2.350 2.350 1.910 2.100 8,522 -0.14(-6.25%)
Oct 12, 2005 1.860 2.240 1.860 2.240 5,296 -0.01(-0.44%)
Oct 11, 2005 2.350 2.350 2.250 2.250 2,125 -0.15(-6.25%)
Oct 10, 2005 2.350 2.400 2.350 2.400 3,449 -0.10(-4.00%)
Oct 07, 2005 2.500 2.601 2.500 2.500 1,713 -0.09(-3.47%)
Oct 06, 2005 2.623 2.636 2.590 2.590 913 -0.06(-2.26%)
Oct 05, 2005 2.650 2.700 2.650 2.650 2,559 -0.05(-1.85%)
Oct 04, 2005 2.650 2.700 2.650 2.700 1,112 +0.00(+0.00%)
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.