Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.290 2.360 2.240 2.280 401,737 -0.02(-0.87%)
Aug 30, 2021 2.250 2.460 2.220 2.300 692,861 +0.07(+3.14%)
Aug 27, 2021 2.110 2.250 2.100 2.230 262,443 +0.10(+4.69%)
Aug 26, 2021 2.180 2.250 2.100 2.130 175,493 -0.05(-2.29%)
Aug 25, 2021 2.090 2.200 2.040 2.180 304,241 +0.09(+4.31%)
Aug 24, 2021 2.000 2.120 1.970 2.090 327,446 +0.08(+3.98%)
Aug 23, 2021 1.920 2.030 1.890 2.010 400,875 +0.16(+8.65%)
Aug 20, 2021 1.860 1.940 1.850 1.850 305,868 -0.01(-0.54%)
Aug 19, 2021 1.940 1.939 1.850 1.860 197,681 -0.07(-3.63%)
Aug 18, 2021 1.810 1.980 1.790 1.930 414,753 +0.14(+7.82%)
Aug 17, 2021 1.920 1.950 1.770 1.790 570,466 -0.12(-6.28%)
Aug 16, 2021 2.010 2.030 1.910 1.910 265,707 -0.12(-5.91%)
Aug 13, 2021 2.050 2.060 2.010 2.030 193,543 -0.02(-0.98%)
Aug 12, 2021 2.060 2.080 2.025 2.050 244,544 -0.04(-1.91%)
Aug 11, 2021 2.100 2.150 2.060 2.090 237,412 -0.02(-0.71%)
Aug 10, 2021 2.150 2.170 2.080 2.105 202,617 -0.02(-0.71%)
Aug 09, 2021 2.100 2.180 2.030 2.120 474,830 +0.04(+1.92%)
Aug 06, 2021 2.070 2.110 2.010 2.080 531,624 -0.01(-0.48%)
Aug 05, 2021 2.160 2.180 2.030 2.090 957,315 -0.19(-8.33%)
Aug 04, 2021 2.270 2.370 2.220 2.280 406,119 -0.03(-1.30%)
Aug 03, 2021 2.340 2.340 2.230 2.310 250,270 -0.05(-2.12%)
Aug 02, 2021 2.370 2.420 2.330 2.360 290,203 -0.01(-0.42%)
Jul 30, 2021 2.350 2.370 2.301 2.370 132,835 +0.04(+1.72%)
Jul 29, 2021 2.290 2.370 2.270 2.330 204,601 +0.07(+3.10%)
Jul 28, 2021 2.220 2.320 2.220 2.260 452,958 +0.04(+1.80%)
Jul 27, 2021 2.360 2.360 2.200 2.220 492,687 -0.12(-5.13%)
Jul 26, 2021 2.350 2.410 2.320 2.340 182,408 -0.01(-0.43%)
Jul 23, 2021 2.380 2.420 2.310 2.350 191,728 -0.02(-0.84%)
Jul 22, 2021 2.420 2.480 2.310 2.370 725,905 -0.03(-1.25%)
Jul 21, 2021 2.350 2.510 2.336 2.400 1,072,058 +0.21(+9.59%)
Jul 20, 2021 2.210 2.250 2.140 2.190 296,131 +0.01(+0.46%)
Jul 19, 2021 2.100 2.200 2.071 2.180 341,711 +0.03(+1.40%)
Jul 16, 2021 2.240 2.240 2.140 2.150 324,459 -0.05(-2.27%)
Jul 15, 2021 2.300 2.329 2.170 2.200 479,446 -0.07(-3.08%)
Jul 14, 2021 2.340 2.505 2.230 2.270 2,907,288 -0.08(-3.40%)
Jul 13, 2021 2.400 2.443 2.320 2.350 643,548 -0.10(-4.08%)
Jul 12, 2021 2.530 2.570 2.360 2.450 887,787 -0.06(-2.39%)
Jul 09, 2021 2.510 2.650 2.380 2.510 4,865,142 +0.19(+8.19%)
Jul 08, 2021 2.230 2.340 2.120 2.320 3,295,659 +0.01(+0.43%)
Jul 07, 2021 2.370 2.373 2.230 2.310 416,989 -0.03(-1.28%)
Jul 06, 2021 2.420 2.440 2.310 2.340 445,417 -0.08(-3.31%)
Jul 02, 2021 2.470 2.470 2.410 2.420 306,754 -0.05(-2.02%)
Jul 01, 2021 2.540 2.590 2.450 2.470 630,265 -0.07(-2.76%)
Jun 30, 2021 2.550 2.560 2.510 2.540 290,732 -0.02(-0.78%)
Jun 29, 2021 2.700 2.720 2.510 2.560 842,400 -0.12(-4.48%)
Jun 28, 2021 2.770 2.780 2.605 2.680 523,081 -0.08(-2.90%)
Jun 25, 2021 2.670 2.760 2.630 2.760 682,374 +0.14(+5.34%)
Jun 24, 2021 2.670 2.790 2.570 2.620 1,272,003 -0.04(-1.50%)
Jun 23, 2021 2.520 2.680 2.470 2.660 1,315,160 +0.16(+6.40%)
Jun 22, 2021 2.500 2.620 2.460 2.500 1,056,074 +0.00(+0.00%)
Jun 21, 2021 2.500 2.590 2.400 2.500 1,622,582 +0.02(+0.81%)
Jun 18, 2021 2.430 2.685 2.370 2.480 3,139,168 +0.05(+2.06%)
Jun 17, 2021 2.480 2.600 2.430 2.430 795,293 -0.04(-1.62%)
Jun 16, 2021 2.520 2.640 2.440 2.470 915,464 -0.07(-2.76%)
Jun 15, 2021 2.670 2.720 2.520 2.540 584,346 -0.14(-5.22%)
Jun 14, 2021 2.760 2.770 2.600 2.680 909,635 -0.08(-2.90%)
Jun 11, 2021 2.700 2.870 2.580 2.760 2,362,058 +0.07(+2.60%)
Jun 10, 2021 2.880 2.975 2.670 2.690 1,664,394 -0.20(-6.92%)
Jun 09, 2021 3.190 3.210 2.870 2.890 2,643,342 -0.34(-10.53%)
Jun 08, 2021 2.680 3.570 2.680 3.230 18,275,468 +0.58(+21.89%)
Jun 07, 2021 2.800 2.930 2.560 2.650 3,980,405 -0.20(-7.02%)
Jun 04, 2021 2.350 3.240 2.350 2.850 23,927,700 +0.51(+21.79%)
Jun 03, 2021 2.280 2.360 2.280 2.340 188,290 -0.01(-0.43%)
Jun 02, 2021 2.410 2.430 2.310 2.350 457,368 -0.07(-2.89%)
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.