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, 2012 1.060 1.100 1.030 1.030 75,828 +0.04(+4.03%)
Aug 30, 2012 0.9700 1.040 0.9600 0.9901 23,828 +0.04(+4.22%)
Aug 29, 2012 0.9500 0.9550 0.9492 0.9500 5,125 +0.00(+0.00%)
Aug 27, 2012 0.9301 0.9500 0.9300 0.9500 2,000 +0.03(+3.26%)
Aug 24, 2012 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Aug 23, 2012 0.9300 0.9400 0.9000 0.9200 10,200 -0.05(-5.15%)
Aug 22, 2012 0.9980 1.010 0.9400 0.9700 42,324 -0.03(-3.00%)
Aug 21, 2012 1.000 1.000 1.000 1.000 1,000 +0.04(+4.17%)
Aug 20, 2012 1.040 1.040 0.9511 0.9600 8,103 -0.03(-3.03%)
Aug 17, 2012 1.040 1.040 0.9880 0.9900 27,437 -0.01(-1.00%)
Aug 16, 2012 0.9900 1.000 0.9835 1.000 5,850 +0.01(+0.91%)
Aug 15, 2012 0.9900 1.020 0.9800 0.9910 50,980 +0.01(+1.12%)
Aug 14, 2012 0.9900 0.9900 0.8700 0.9800 13,140 +0.00(+0.00%)
Aug 13, 2012 0.9210 0.9800 0.9000 0.9800 17,713 +0.02(+2.08%)
Aug 10, 2012 0.9900 0.9900 0.9470 0.9600 2,560 +0.02(+2.13%)
Aug 09, 2012 0.9700 0.9700 0.9400 0.9400 7,664 -0.08(-7.84%)
Aug 08, 2012 0.9720 1.020 0.9701 1.020 2,025 +0.04(+4.08%)
Aug 07, 2012 0.9900 0.9901 0.9800 0.9800 4,440 -0.02(-2.00%)
Aug 06, 2012 1.020 1.020 0.9901 1.000 3,481 +0.01(+1.01%)
Aug 03, 2012 0.9900 0.9900 0.9900 0.9900 500 +0.00(+0.00%)
Aug 02, 2012 1.000 1.030 0.9900 0.9900 6,800 +0.01(+1.02%)
Aug 01, 2012 0.9900 1.030 0.9800 0.9800 2,600 -0.05(-4.85%)
Jul 31, 2012 0.9800 1.030 0.9800 1.030 12,602 +0.00(+0.00%)
Jul 30, 2012 0.9900 1.030 0.9800 1.030 25,191 +0.01(+1.18%)
Jul 27, 2012 1.030 1.030 1.000 1.018 1,780 -0.00(-0.20%)
Jul 26, 2012 0.9839 1.020 0.9839 1.020 6,498 +0.03(+3.02%)
Jul 25, 2012 0.9901 0.9901 0.9901 0.9901 125 -0.03(-2.93%)
Jul 24, 2012 0.9900 1.020 0.9850 1.020 4,600 +0.01(+0.99%)
Jul 23, 2012 1.020 1.020 0.9999 1.010 8,700 +0.00(+0.00%)
Jul 20, 2012 1.000 1.010 0.9989 1.010 8,900 +0.00(+0.00%)
Jul 19, 2012 0.9800 1.020 0.9800 1.010 14,377 +0.01(+0.99%)
Jul 18, 2012 0.9900 1.020 0.9900 1.000 16,300 -0.01(-0.98%)
Jul 17, 2012 0.9600 1.040 0.9600 1.010 18,060 +0.00(+0.00%)
Jul 16, 2012 1.040 1.040 0.9700 1.010 6,299 +0.01(+1.01%)
Jul 13, 2012 1.000 1.020 0.9700 0.9999 4,650 +0.01(+1.00%)
Jul 12, 2012 1.000 1.050 0.9900 0.9900 9,861 -0.01(-1.00%)
Jul 11, 2012 1.010 1.011 1.000 1.000 2,600 -0.04(-3.85%)
Jul 09, 2012 1.010 1.040 1.040 1.040 8,200 +0.01(+1.36%)
Jul 06, 2012 1.020 1.050 1.010 1.026 5,106 -0.00(-0.39%)
Jul 05, 2012 1.040 1.070 1.030 1.030 21,202 +0.02(+1.97%)
Jul 03, 2012 1.010 1.010 1.010 1.010 300 +0.00(+0.01%)
Jul 02, 2012 1.020 1.040 1.010 1.010 5,063 -0.02(-1.95%)
Jun 29, 2012 1.030 1.040 1.030 1.030 6,475 +0.00(+0.01%)
Jun 28, 2012 1.100 1.100 1.030 1.030 600 -0.07(-6.36%)
Jun 27, 2012 1.020 1.110 1.020 1.100 36,733 +0.07(+6.68%)
Jun 26, 2012 1.020 1.080 1.010 1.031 43,562 +0.01(+1.08%)
Jun 25, 2012 0.9400 1.070 0.9400 1.020 52,438 -0.02(-1.92%)
Jun 22, 2012 1.020 1.040 1.010 1.040 6,190 +0.00(+0.00%)
Jun 21, 2012 1.030 1.040 1.030 1.040 3,850 +0.01(+0.96%)
Jun 20, 2012 1.030 1.040 1.030 1.030 1,558 -0.01(-0.94%)
Jun 19, 2012 1.040 1.040 1.020 1.040 7,182 +0.01(+0.95%)
Jun 18, 2012 1.060 1.060 1.020 1.030 20,200 -0.05(-4.62%)
Jun 15, 2012 1.030 1.080 1.020 1.080 8,894 +0.05(+4.85%)
Jun 14, 2012 1.060 1.060 1.030 1.030 24,526 -0.05(-4.63%)
Jun 13, 2012 1.050 1.090 1.050 1.080 62,511 +0.04(+3.85%)
Jun 12, 2012 1.040 1.050 1.030 1.040 21,802 -0.05(-4.50%)
Jun 11, 2012 1.140 1.150 1.030 1.089 53,348 -0.06(-5.30%)
Jun 08, 2012 1.160 1.180 1.140 1.150 4,797 -0.01(-0.86%)
Jun 07, 2012 1.220 1.220 1.140 1.160 3,900 -0.03(-2.52%)
Jun 06, 2012 1.190 1.190 1.190 1.190 700 -0.05(-4.03%)
Jun 05, 2012 1.230 1.250 1.190 1.240 2,100 +0.09(+7.83%)
Jun 04, 2012 1.200 1.220 1.150 1.150 15,734 -0.06(-4.96%)
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.