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

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 2.280 2.320 1.850 2.050 101,830 -0.24(-10.48%)
Aug 28, 2009 2.330 2.350 2.290 2.290 7,095 -0.04(-1.84%)
Aug 27, 2009 2.500 2.500 2.210 2.333 37,018 -0.17(-6.68%)
Aug 26, 2009 2.120 2.740 2.120 2.500 74,135 +0.35(+16.28%)
Aug 25, 2009 2.050 2.190 2.050 2.150 31,827 +0.07(+3.37%)
Aug 24, 2009 1.980 2.080 1.880 2.080 82,778 +0.18(+9.48%)
Aug 21, 2009 2.000 2.090 1.800 1.900 54,620 -0.10(-5.01%)
Aug 20, 2009 1.600 2.290 1.550 2.000 407,654 +0.40(+25.00%)
Aug 19, 2009 1.560 1.670 1.550 1.600 5,022 +0.00(+0.00%)
Aug 18, 2009 1.560 1.610 1.520 1.600 3,175 +0.10(+6.67%)
Aug 17, 2009 1.510 1.520 1.440 1.500 13,775 -0.11(-6.84%)
Aug 14, 2009 1.670 1.700 1.540 1.610 11,930 -0.05(-3.01%)
Aug 13, 2009 1.680 1.680 1.610 1.660 12,892 +0.08(+5.06%)
Aug 12, 2009 1.590 1.700 1.580 1.580 4,400 -0.01(-0.63%)
Aug 11, 2009 1.510 1.590 1.500 1.590 5,739 +0.08(+5.30%)
Aug 10, 2009 1.500 1.530 1.500 1.510 10,800 -0.01(-0.66%)
Aug 07, 2009 1.500 1.660 1.500 1.520 16,905 -0.08(-5.00%)
Aug 06, 2009 1.590 1.600 1.500 1.600 13,260 +0.00(+0.00%)
Aug 05, 2009 1.510 1.600 1.500 1.600 5,775 +0.16(+11.11%)
Aug 04, 2009 1.440 1.440 1.310 1.440 7,702 +0.11(+8.27%)
Aug 03, 2009 1.550 1.640 1.330 1.330 2,175 -0.16(-10.74%)
Jul 31, 2009 1.490 1.490 1.490 1.490 316 +0.04(+2.75%)
Jul 30, 2009 1.490 1.530 1.450 1.450 3,100 -0.06(-3.97%)
Jul 29, 2009 1.670 1.670 1.450 1.510 15,805 +0.11(+7.86%)
Jul 28, 2009 1.500 1.750 1.400 1.400 9,969 +0.12(+9.37%)
Jul 27, 2009 1.340 1.420 1.210 1.280 10,708 -0.14(-9.87%)
Jul 24, 2009 1.500 1.500 1.410 1.420 2,075 -0.09(-5.95%)
Jul 23, 2009 1.470 1.540 1.370 1.510 3,581 -0.03(-1.95%)
Jul 22, 2009 1.630 1.640 1.540 1.540 1,800 -0.01(-0.64%)
Jul 21, 2009 1.750 1.750 1.550 1.550 11,136 -0.19(-10.91%)
Jul 20, 2009 1.680 1.740 1.580 1.740 27,485 +0.13(+8.07%)
Jul 17, 2009 1.670 1.740 1.580 1.610 39,987 +0.01(+0.63%)
Jul 16, 2009 1.380 1.600 1.380 1.600 19,293 +0.15(+10.34%)
Jul 15, 2009 1.360 1.450 1.210 1.450 36,315 +0.07(+5.07%)
Jul 14, 2009 1.387 1.387 1.160 1.380 15,843 +0.05(+3.76%)
Jul 13, 2009 1.270 1.330 1.250 1.330 14,155 +0.06(+4.72%)
Jul 10, 2009 1.200 1.270 1.200 1.270 7,300 -0.07(-5.22%)
Jul 09, 2009 1.080 1.340 1.080 1.340 14,796 +0.21(+18.58%)
Jul 08, 2009 1.170 1.240 1.130 1.130 13,693 -0.14(-11.02%)
Jul 07, 2009 1.300 1.690 1.150 1.270 210,558 -0.01(-0.79%)
Jul 06, 2009 1.350 1.350 1.273 1.280 8,418 +0.00(+0.00%)
Jul 02, 2009 1.300 1.300 1.250 1.280 10,738 +0.00(+0.00%)
Jul 01, 2009 1.300 1.300 1.240 1.280 14,350 -0.02(-1.54%)
Jun 30, 2009 1.220 1.300 1.220 1.300 13,710 +0.28(+27.45%)
Jun 29, 2009 1.180 1.220 1.020 1.020 2,200 -0.16(-13.56%)
Jun 26, 2009 1.200 1.200 1.180 1.180 5,500 +0.04(+3.51%)
Jun 25, 2009 1.250 1.290 1.140 1.140 7,402 -0.20(-14.93%)
Jun 24, 2009 1.210 1.340 1.210 1.340 6,700 +0.08(+6.35%)
Jun 23, 2009 1.340 1.340 1.260 1.260 3,750 -0.04(-3.08%)
Jun 22, 2009 1.350 1.350 1.300 1.300 2,664 -0.03(-2.26%)
Jun 19, 2009 1.200 1.340 1.200 1.330 3,725 +0.19(+16.67%)
Jun 18, 2009 1.180 1.370 1.070 1.140 25,850 -0.22(-16.18%)
Jun 17, 2009 1.450 1.500 1.360 1.360 24,422 -0.08(-5.56%)
Jun 16, 2009 1.400 1.440 1.310 1.440 18,830 +0.05(+3.60%)
Jun 15, 2009 1.220 1.400 1.220 1.390 63,374 +0.17(+13.93%)
Jun 12, 2009 1.300 1.300 1.150 1.220 25,386 -0.08(-6.15%)
Jun 11, 2009 1.250 1.300 1.150 1.300 62,686 +0.05(+4.00%)
Jun 10, 2009 1.250 1.270 1.150 1.250 121,623 +0.10(+8.70%)
Jun 09, 2009 0.7000 1.260 0.7000 1.150 95,156 +0.30(+35.31%)
Jun 08, 2009 0.7100 0.8500 0.7099 0.8499 58,089 +0.13(+18.04%)
Jun 05, 2009 0.7000 0.7200 0.6200 0.7200 11,800 +0.15(+26.32%)
Jun 03, 2009 0.5700 0.5700 0.5700 0.5700 200 +0.01(+1.79%)
Jun 02, 2009 0.7800 0.7899 0.5000 0.5600 20,805 +0.02(+3.70%)
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.