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

Lightpath Tech Inc (NQ: LPTH )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 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 24, 2011 1.720 1.720 1.690 1.710 1,400 -0.07(-3.93%)
May 23, 2011 1.700 1.800 1.700 1.780 12,285 +0.09(+5.08%)
May 20, 2011 1.700 1.700 1.694 1.694 900 -0.03(-1.51%)
May 19, 2011 1.670 1.800 1.670 1.720 83,672 +0.04(+2.38%)
May 18, 2011 1.700 1.700 1.680 1.680 1,000 +0.00(+0.00%)
May 17, 2011 1.720 1.720 1.680 1.680 3,100 -0.04(-2.33%)
May 16, 2011 1.720 1.740 1.710 1.720 5,644 -0.03(-1.71%)
May 13, 2011 1.750 1.750 1.660 1.750 12,330 +0.00(+0.00%)
May 12, 2011 1.720 1.750 1.681 1.750 14,889 +0.03(+1.74%)
May 11, 2011 1.680 1.720 1.660 1.720 34,446 +0.02(+1.18%)
May 10, 2011 1.580 1.700 1.580 1.700 22,454 +0.10(+6.25%)
May 09, 2011 1.610 1.610 1.586 1.600 6,376 -0.03(-1.84%)
May 06, 2011 1.600 1.630 1.580 1.630 14,254 +0.03(+1.87%)
May 05, 2011 1.610 1.630 1.590 1.600 30,794 +0.01(+0.63%)
May 04, 2011 1.620 1.630 1.590 1.590 8,040 -0.03(-1.85%)
May 03, 2011 1.520 1.636 1.520 1.620 31,964 +0.10(+6.58%)
May 02, 2011 1.540 1.620 1.520 1.520 50,832 -0.13(-7.88%)
Apr 29, 2011 1.740 1.780 1.600 1.650 73,766 -0.13(-7.30%)
Apr 28, 2011 1.800 1.840 1.760 1.780 16,766 +0.01(+0.56%)
Apr 27, 2011 1.700 1.800 1.700 1.770 19,354 +0.06(+3.81%)
Apr 26, 2011 1.730 1.740 1.670 1.705 6,799 -0.01(-0.87%)
Apr 25, 2011 1.620 1.760 1.590 1.720 23,394 +0.05(+2.99%)
Apr 21, 2011 1.720 1.720 1.630 1.670 21,814 +0.00(+0.00%)
Apr 20, 2011 1.730 1.730 1.670 1.670 3,476 -0.06(-3.47%)
Apr 19, 2011 1.750 1.760 1.720 1.730 11,410 -0.04(-2.26%)
Apr 18, 2011 1.680 1.770 1.600 1.770 62,320 +0.09(+5.36%)
Apr 15, 2011 1.600 1.740 1.530 1.680 46,168 +0.08(+5.01%)
Apr 14, 2011 1.550 1.610 1.530 1.600 18,960 +0.08(+5.26%)
Apr 13, 2011 1.750 1.750 1.500 1.520 79,162 -0.18(-10.59%)
Apr 12, 2011 1.880 1.880 1.681 1.700 81,377 -0.17(-9.09%)
Apr 11, 2011 2.020 2.031 1.860 1.870 43,263 -0.15(-7.43%)
Apr 08, 2011 2.080 2.080 2.020 2.020 37,569 -0.07(-3.35%)
Apr 07, 2011 2.080 2.090 2.050 2.090 6,100 +0.04(+1.95%)
Apr 06, 2011 2.180 2.220 2.020 2.050 79,793 +0.01(+0.50%)
Apr 05, 2011 2.130 2.149 1.972 2.040 85,925 -0.11(-5.24%)
Apr 04, 2011 2.170 2.180 2.100 2.153 43,768 -0.03(-1.25%)
Apr 01, 2011 2.200 2.260 2.050 2.180 198,028 +0.08(+3.81%)
Mar 31, 2011 2.050 2.269 1.950 2.100 188,861 +0.05(+2.39%)
Mar 30, 2011 2.051 2.100 1.950 2.051 164,978 -0.03(-1.39%)
Mar 29, 2011 2.200 2.200 2.020 2.080 134,035 -0.06(-2.80%)
Mar 28, 2011 2.130 2.370 1.920 2.140 525,710 -0.05(-2.28%)
Mar 25, 2011 2.300 2.390 1.940 2.190 718,857 -0.16(-6.81%)
Mar 24, 2011 1.400 2.790 1.400 2.350 3,145,567 +0.98(+71.53%)
Mar 23, 2011 1.270 1.370 1.210 1.370 68,200 +0.10(+7.88%)
Mar 22, 2011 1.300 1.320 1.230 1.270 3,600 -0.02(-1.55%)
Mar 21, 2011 1.320 1.390 1.210 1.290 30,395 -0.07(-5.15%)
Mar 18, 2011 1.440 1.440 1.360 1.360 8,145 -0.05(-3.55%)
Mar 17, 2011 1.420 1.420 1.350 1.410 15,899 +0.06(+4.44%)
Mar 16, 2011 1.410 1.410 1.350 1.350 6,800 -0.09(-6.25%)
Mar 15, 2011 1.360 1.440 1.360 1.440 4,157 +0.05(+3.60%)
Mar 14, 2011 1.400 1.440 1.350 1.390 11,926 -0.01(-0.71%)
Mar 11, 2011 1.420 1.430 1.360 1.400 14,779 -0.03(-2.10%)
Mar 10, 2011 1.420 1.440 1.420 1.430 2,800 +0.03(+2.15%)
Mar 09, 2011 1.450 1.490 1.380 1.400 23,681 -0.02(-1.42%)
Mar 08, 2011 1.440 1.450 1.420 1.420 14,926 -0.00(-0.28%)
Mar 07, 2011 1.460 1.460 1.400 1.424 9,146 -0.04(-2.47%)
Mar 04, 2011 1.450 1.470 1.450 1.460 14,390 +0.01(+0.70%)
Mar 03, 2011 1.430 1.450 1.430 1.450 5,129 +0.00(+0.00%)
Mar 02, 2011 1.390 1.460 1.380 1.450 5,174 +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.