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

Lightpath Tech Inc (NQ: LPTH )

1.410 -0.030 (-2.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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 (%)
Jul 31, 2020 4.430 4.600 4.090 4.320 1,444,500 +0.01(+0.23%)
Jul 30, 2020 3.870 4.350 3.730 4.310 1,476,405 +0.44(+11.37%)
Jul 29, 2020 3.710 4.100 3.700 3.870 1,472,510 +0.19(+5.16%)
Jul 28, 2020 3.540 4.050 3.540 3.680 2,278,531 +0.22(+6.36%)
Jul 27, 2020 3.350 3.500 3.330 3.460 384,199 +0.09(+2.67%)
Jul 24, 2020 3.250 3.430 3.070 3.370 509,000 +0.06(+1.81%)
Jul 23, 2020 3.360 3.590 3.250 3.310 735,075 +0.03(+0.91%)
Jul 22, 2020 3.210 3.430 3.130 3.280 499,702 +0.10(+3.14%)
Jul 21, 2020 3.220 3.300 3.130 3.180 388,512 +0.01(+0.32%)
Jul 20, 2020 3.210 3.270 3.010 3.170 406,765 -0.04(-1.25%)
Jul 17, 2020 3.120 3.370 3.120 3.210 393,600 +0.08(+2.56%)
Jul 16, 2020 3.130 3.130 3.000 3.130 177,975 +0.02(+0.64%)
Jul 15, 2020 3.080 3.150 2.980 3.110 319,674 +0.15(+5.07%)
Jul 14, 2020 2.810 2.960 2.800 2.960 151,222 +0.16(+5.71%)
Jul 13, 2020 3.200 3.250 2.610 2.800 595,142 -0.40(-12.50%)
Jul 10, 2020 3.150 3.210 3.060 3.200 195,000 +0.04(+1.27%)
Jul 09, 2020 3.130 3.230 3.000 3.160 318,910 +0.06(+1.94%)
Jul 08, 2020 3.020 3.110 2.880 3.100 459,837 +0.08(+2.65%)
Jul 07, 2020 3.290 3.290 3.020 3.020 434,219 -0.28(-8.48%)
Jul 06, 2020 3.310 3.390 3.220 3.300 288,058 +0.00(+0.00%)
Jul 02, 2020 3.200 3.390 3.200 3.300 359,600 +0.06(+1.85%)
Jul 01, 2020 3.450 3.470 3.200 3.240 475,763 -0.10(-2.99%)
Jun 30, 2020 3.100 3.380 3.070 3.340 1,389,284 +0.31(+10.23%)
Jun 29, 2020 3.090 3.210 2.970 3.030 326,745 -0.06(-1.94%)
Jun 26, 2020 3.110 3.130 2.950 3.090 392,300 -0.04(-1.28%)
Jun 25, 2020 2.940 3.220 2.930 3.130 472,699 +0.16(+5.39%)
Jun 24, 2020 3.070 3.140 2.870 2.970 286,469 -0.08(-2.62%)
Jun 23, 2020 3.030 3.170 3.030 3.050 295,924 +0.01(+0.33%)
Jun 22, 2020 2.940 3.100 2.810 3.040 400,522 +0.09(+3.05%)
Jun 19, 2020 2.960 2.970 2.820 2.950 313,500 +0.02(+0.68%)
Jun 18, 2020 2.920 2.980 2.770 2.930 393,165 -0.07(-2.33%)
Jun 17, 2020 3.140 3.150 2.970 3.000 307,820 -0.04(-1.32%)
Jun 16, 2020 3.150 3.220 2.960 3.040 326,167 +0.01(+0.33%)
Jun 15, 2020 3.000 3.090 2.830 3.030 671,034 -0.11(-3.50%)
Jun 12, 2020 3.250 3.300 3.100 3.140 554,900 +0.04(+1.29%)
Jun 11, 2020 3.270 3.390 3.060 3.100 1,089,247 -0.31(-9.09%)
Jun 10, 2020 3.140 3.690 3.090 3.410 2,741,837 +0.38(+12.54%)
Jun 09, 2020 2.750 3.140 2.710 3.030 1,326,740 +0.31(+11.40%)
Jun 08, 2020 2.610 2.750 2.590 2.720 1,094,640 +0.19(+7.51%)
Jun 05, 2020 2.400 2.590 2.355 2.530 652,100 +0.22(+9.52%)
Jun 04, 2020 2.360 2.440 2.300 2.310 239,224 -0.11(-4.55%)
Jun 03, 2020 2.310 2.440 2.300 2.420 229,198 +0.06(+2.54%)
Jun 02, 2020 2.520 2.520 2.220 2.360 249,215 -0.13(-5.22%)
Jun 01, 2020 2.260 2.540 2.230 2.490 812,288 +0.17(+7.33%)
May 29, 2020 2.330 2.370 2.290 2.320 77,900 +0.01(+0.43%)
May 28, 2020 2.300 2.350 2.260 2.310 144,464 +0.00(+0.00%)
May 27, 2020 2.330 2.353 2.200 2.310 150,736 +0.00(+0.00%)
May 26, 2020 2.350 2.420 2.300 2.310 388,736 +0.03(+1.32%)
May 22, 2020 2.280 2.300 2.200 2.280 117,900 +0.02(+0.88%)
May 21, 2020 2.350 2.350 2.170 2.260 130,914 -0.09(-3.83%)
May 20, 2020 2.440 2.460 2.280 2.350 331,173 -0.01(-0.42%)
May 19, 2020 2.160 2.480 2.150 2.360 575,387 +0.21(+9.77%)
May 18, 2020 2.100 2.200 2.060 2.150 334,737 +0.02(+0.94%)
May 15, 2020 2.150 2.220 2.060 2.130 249,000 -0.03(-1.39%)
May 14, 2020 2.240 2.250 2.130 2.160 193,596 +0.00(+0.00%)
May 13, 2020 2.300 2.310 2.130 2.160 391,685 -0.15(-6.49%)
May 12, 2020 2.410 2.470 2.260 2.310 481,237 -0.11(-4.55%)
May 11, 2020 2.310 2.470 2.290 2.420 659,891 +0.23(+10.50%)
May 08, 2020 2.700 2.710 2.150 2.190 1,196,300 -0.28(-11.34%)
May 07, 2020 2.510 2.630 2.370 2.470 1,272,280 +0.03(+1.23%)
May 06, 2020 2.500 2.570 2.350 2.440 865,828 -0.06(-2.40%)
May 05, 2020 2.170 2.520 2.170 2.500 2,267,728 +0.36(+16.82%)
May 04, 2020 2.200 2.240 2.120 2.140 179,006 -0.02(-0.93%)
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.