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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 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 28, 2021 2.360 2.460 2.325 2.380 365,241 +0.04(+1.71%)
May 27, 2021 2.300 2.347 2.240 2.340 309,550 +0.08(+3.54%)
May 26, 2021 2.280 2.300 2.230 2.260 257,824 +0.00(+0.00%)
May 25, 2021 2.330 2.330 2.230 2.260 396,498 -0.05(-2.16%)
May 24, 2021 2.380 2.397 2.260 2.310 818,038 -0.11(-4.55%)
May 21, 2021 2.380 2.430 2.330 2.420 459,716 +0.05(+2.11%)
May 20, 2021 2.400 2.460 2.280 2.370 1,636,736 -0.11(-4.44%)
May 19, 2021 2.660 2.890 2.330 2.480 41,588,608 +0.15(+6.44%)
May 18, 2021 2.360 2.450 2.320 2.330 2,841,403 -0.03(-1.27%)
May 17, 2021 2.420 2.472 2.330 2.360 103,380 -0.05(-2.07%)
May 14, 2021 2.360 2.500 2.350 2.410 285,116 +0.07(+2.99%)
May 13, 2021 2.220 2.390 2.215 2.340 227,107 +0.10(+4.46%)
May 12, 2021 2.320 2.380 2.210 2.240 400,500 -0.09(-3.86%)
May 11, 2021 2.440 2.500 2.310 2.330 338,178 -0.20(-7.91%)
May 10, 2021 2.530 2.630 2.511 2.530 460,838 -0.12(-4.53%)
May 07, 2021 2.610 2.670 2.510 2.650 302,294 -0.07(-2.57%)
May 06, 2021 2.550 2.750 2.446 2.720 344,895 +0.17(+6.67%)
May 05, 2021 2.560 2.690 2.505 2.550 302,891 -0.02(-0.78%)
May 04, 2021 2.650 2.650 2.520 2.570 176,175 -0.11(-4.10%)
May 03, 2021 2.570 2.710 2.510 2.680 245,719 +0.08(+3.08%)
Apr 30, 2021 2.690 2.730 2.570 2.600 143,800 -0.09(-3.35%)
Apr 29, 2021 2.810 2.830 2.650 2.690 288,417 -0.12(-4.27%)
Apr 28, 2021 2.720 2.850 2.710 2.810 277,534 +0.09(+3.31%)
Apr 27, 2021 2.960 2.970 2.710 2.720 239,263 -0.16(-5.56%)
Apr 26, 2021 2.760 2.900 2.750 2.880 192,241 +0.11(+3.97%)
Apr 23, 2021 2.710 2.870 2.682 2.770 390,900 +0.03(+1.09%)
Apr 22, 2021 2.820 2.900 2.700 2.740 247,259 -0.06(-2.14%)
Apr 21, 2021 2.800 2.850 2.700 2.800 156,286 -0.02(-0.71%)
Apr 20, 2021 2.630 2.867 2.600 2.820 336,005 +0.19(+7.22%)
Apr 19, 2021 2.670 2.710 2.550 2.630 162,110 -0.08(-2.95%)
Apr 16, 2021 2.830 2.840 2.630 2.710 194,600 -0.14(-4.91%)
Apr 15, 2021 2.960 2.960 2.830 2.850 112,064 -0.08(-2.73%)
Apr 14, 2021 2.870 2.990 2.860 2.930 99,482 +0.04(+1.38%)
Apr 13, 2021 2.900 3.020 2.810 2.890 406,642 -0.02(-0.69%)
Apr 12, 2021 3.060 3.060 2.875 2.910 189,651 -0.14(-4.59%)
Apr 09, 2021 3.010 3.100 2.970 3.050 76,800 +0.03(+0.99%)
Apr 08, 2021 3.050 3.090 2.990 3.020 121,059 -0.04(-1.31%)
Apr 07, 2021 3.130 3.137 3.020 3.060 249,975 -0.10(-3.16%)
Apr 06, 2021 3.160 3.210 3.100 3.160 120,034 +0.02(+0.64%)
Apr 05, 2021 3.310 3.310 3.070 3.140 154,472 -0.10(-3.09%)
Apr 01, 2021 3.090 3.240 3.090 3.240 323,900 +0.14(+4.52%)
Mar 31, 2021 2.960 3.210 2.950 3.100 310,796 +0.14(+4.73%)
Mar 30, 2021 2.850 2.990 2.770 2.960 284,457 +0.11(+3.86%)
Mar 29, 2021 2.940 2.960 2.800 2.850 534,831 -0.05(-1.72%)
Mar 26, 2021 2.910 2.980 2.810 2.900 364,800 -0.02(-0.68%)
Mar 25, 2021 2.900 3.000 2.780 2.920 377,304 -0.02(-0.68%)
Mar 24, 2021 3.180 3.230 2.920 2.940 275,082 -0.19(-6.07%)
Mar 23, 2021 3.390 3.390 3.090 3.130 603,620 -0.24(-7.12%)
Mar 22, 2021 3.250 3.390 3.230 3.370 534,963 +0.12(+3.69%)
Mar 19, 2021 3.330 3.350 3.230 3.250 312,600 -0.05(-1.52%)
Mar 18, 2021 3.450 3.580 3.280 3.300 723,659 -0.13(-3.79%)
Mar 17, 2021 3.330 3.490 3.270 3.430 133,170 +0.07(+2.08%)
Mar 16, 2021 3.550 3.610 3.330 3.360 287,390 -0.19(-5.35%)
Mar 15, 2021 3.590 3.590 3.460 3.550 271,220 +0.01(+0.28%)
Mar 12, 2021 3.510 3.610 3.500 3.540 140,300 -0.06(-1.67%)
Mar 11, 2021 3.600 3.630 3.512 3.600 144,153 +0.12(+3.45%)
Mar 10, 2021 3.540 3.650 3.420 3.480 142,642 -0.02(-0.57%)
Mar 09, 2021 3.330 3.560 3.330 3.500 201,267 +0.23(+7.03%)
Mar 08, 2021 3.290 3.470 3.200 3.270 238,200 -0.02(-0.61%)
Mar 05, 2021 3.410 3.540 3.120 3.290 383,500 -0.07(-2.08%)
Mar 04, 2021 3.600 3.620 3.210 3.360 957,771 -0.30(-8.20%)
Mar 03, 2021 3.930 3.980 3.610 3.660 781,138 -0.30(-7.58%)
Mar 02, 2021 4.200 4.220 3.950 3.960 789,124 -0.28(-6.60%)
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.