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, 2011 1.680 1.910 1.670 1.690 21,727 +0.06(+3.68%)
Aug 30, 2011 1.620 1.790 1.610 1.630 13,103 -0.03(-1.81%)
Aug 29, 2011 1.650 1.750 1.600 1.660 18,105 -0.06(-3.49%)
Aug 26, 2011 1.700 1.720 1.650 1.720 12,716 +0.00(+0.00%)
Aug 25, 2011 1.800 1.850 1.710 1.720 15,750 -0.10(-5.49%)
Aug 24, 2011 1.790 1.860 1.730 1.820 27,000 +0.03(+1.68%)
Aug 23, 2011 1.680 1.800 1.680 1.790 19,692 +0.10(+5.92%)
Aug 22, 2011 1.930 1.950 1.690 1.690 31,243 -0.18(-9.63%)
Aug 19, 2011 1.910 1.910 1.800 1.870 13,900 +0.07(+3.89%)
Aug 18, 2011 1.810 1.980 1.800 1.800 14,819 -0.08(-4.26%)
Aug 17, 2011 2.140 2.140 1.760 1.880 57,034 -0.12(-6.00%)
Aug 16, 2011 2.010 2.200 1.900 2.000 44,800 -0.29(-12.47%)
Aug 15, 2011 2.090 2.340 2.050 2.285 71,591 +0.28(+14.24%)
Aug 12, 2011 2.090 2.090 1.921 2.000 6,931 +0.10(+5.27%)
Aug 11, 2011 1.950 1.950 1.820 1.900 17,442 -0.08(-4.05%)
Aug 10, 2011 2.030 2.050 1.870 1.980 20,440 +0.01(+0.51%)
Aug 09, 2011 1.880 1.970 1.820 1.970 34,265 +0.23(+13.22%)
Aug 08, 2011 1.900 1.900 1.740 1.740 28,330 -0.32(-15.53%)
Aug 05, 2011 2.200 2.288 1.910 2.060 51,458 -0.08(-3.74%)
Aug 04, 2011 2.080 2.240 2.070 2.140 59,472 +0.08(+3.88%)
Aug 03, 2011 1.900 2.100 1.900 2.060 23,974 +0.13(+6.74%)
Aug 02, 2011 2.260 2.300 1.830 1.930 115,749 -0.35(-15.35%)
Aug 01, 2011 2.210 2.280 2.100 2.280 42,462 +0.20(+9.62%)
Jul 29, 2011 1.890 2.160 1.800 2.080 40,085 +0.16(+8.33%)
Jul 28, 2011 2.120 2.182 1.920 1.920 23,791 -0.20(-9.43%)
Jul 27, 2011 2.210 2.350 2.120 2.120 23,190 -0.16(-7.02%)
Jul 26, 2011 2.350 2.400 2.280 2.280 11,021 -0.14(-5.79%)
Jul 25, 2011 2.400 2.470 2.150 2.420 62,548 +0.00(+0.00%)
Jul 22, 2011 2.410 2.470 2.360 2.420 32,550 -0.02(-0.82%)
Jul 21, 2011 2.310 2.450 2.110 2.440 94,797 +0.21(+9.42%)
Jul 20, 2011 2.300 2.400 2.111 2.230 84,872 -0.06(-2.62%)
Jul 19, 2011 2.030 2.400 2.030 2.290 168,281 +0.26(+12.81%)
Jul 18, 2011 2.000 2.090 1.870 2.030 29,992 +0.03(+1.50%)
Jul 15, 2011 2.080 2.080 1.930 2.000 40,150 -0.11(-5.25%)
Jul 14, 2011 1.970 2.140 1.875 2.111 81,136 +0.14(+7.15%)
Jul 13, 2011 1.780 2.170 1.780 1.970 74,003 +0.14(+7.65%)
Jul 12, 2011 1.780 1.830 1.760 1.830 32,549 +0.11(+6.40%)
Jul 11, 2011 1.530 1.800 1.520 1.720 165,582 +0.18(+11.69%)
Jul 08, 2011 1.540 1.540 1.510 1.540 3,600 +0.01(+0.65%)
Jul 07, 2011 1.530 1.580 1.512 1.530 3,000 +0.03(+2.00%)
Jul 06, 2011 1.500 1.530 1.500 1.500 6,000 -0.03(-1.96%)
Jul 05, 2011 1.500 1.587 1.500 1.530 4,055 +0.03(+2.00%)
Jul 01, 2011 1.500 1.549 1.500 1.500 605 -0.04(-2.60%)
Jun 30, 2011 1.530 1.542 1.510 1.540 912 +0.01(+0.65%)
Jun 29, 2011 1.530 1.530 1.470 1.530 6,680 +0.03(+2.00%)
Jun 28, 2011 1.500 1.550 1.500 1.500 4,900 +0.00(+0.00%)
Jun 27, 2011 1.540 1.540 1.500 1.500 25,412 -0.03(-1.97%)
Jun 24, 2011 1.540 1.541 1.530 1.530 1,059 -0.01(-0.64%)
Jun 23, 2011 1.550 1.550 1.540 1.540 400 -0.01(-0.65%)
Jun 22, 2011 1.520 1.550 1.510 1.550 4,360 -0.01(-0.64%)
Jun 21, 2011 1.560 1.560 1.540 1.560 1,621 +0.04(+2.36%)
Jun 20, 2011 1.510 1.590 1.500 1.524 11,600 -0.04(-2.31%)
Jun 17, 2011 1.560 1.600 1.500 1.560 24,437 +0.01(+0.65%)
Jun 16, 2011 1.520 1.600 1.520 1.550 12,036 +0.00(+0.00%)
Jun 15, 2011 1.530 1.550 1.500 1.550 1,700 -0.01(-0.64%)
Jun 14, 2011 1.590 1.600 1.520 1.560 63,316 -0.05(-3.11%)
Jun 13, 2011 1.650 1.660 1.600 1.610 7,456 -0.09(-5.29%)
Jun 10, 2011 1.590 1.700 1.590 1.700 9,884 +0.00(+0.00%)
Jun 09, 2011 1.660 1.700 1.640 1.700 17,702 +0.04(+2.41%)
Jun 08, 2011 1.640 1.660 1.640 1.660 31,552 +0.00(+0.00%)
Jun 07, 2011 1.670 1.670 1.605 1.660 22,742 +0.00(+0.00%)
Jun 06, 2011 1.640 1.700 1.615 1.660 9,158 -0.03(-1.78%)
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.