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, 2022 1.580 1.640 1.440 1.440 292,779 -0.14(-8.86%)
Aug 30, 2022 1.700 1.700 1.520 1.580 72,536 -0.02(-1.25%)
Aug 29, 2022 1.620 1.739 1.600 1.600 56,246 -0.10(-5.88%)
Aug 26, 2022 1.640 1.750 1.640 1.700 33,332 -0.01(-0.58%)
Aug 25, 2022 1.680 1.730 1.680 1.710 11,621 +0.00(+0.00%)
Aug 24, 2022 1.610 1.750 1.580 1.710 62,667 +0.10(+6.21%)
Aug 23, 2022 1.710 1.755 1.590 1.610 135,802 -0.13(-7.47%)
Aug 22, 2022 1.930 1.930 1.680 1.740 203,632 -0.16(-8.42%)
Aug 19, 2022 1.810 1.950 1.760 1.900 126,125 +0.10(+5.56%)
Aug 18, 2022 1.400 1.970 1.400 1.800 880,627 +0.40(+28.57%)
Aug 17, 2022 1.500 1.560 1.400 1.400 131,772 -0.14(-9.09%)
Aug 16, 2022 1.630 1.630 1.400 1.540 204,351 -0.06(-3.76%)
Aug 15, 2022 1.680 1.720 1.597 1.600 93,550 -0.08(-4.70%)
Aug 12, 2022 1.650 1.750 1.560 1.679 167,859 +0.03(+1.76%)
Aug 11, 2022 1.730 1.808 1.560 1.650 187,432 -0.15(-8.33%)
Aug 10, 2022 2.020 2.020 1.740 1.800 157,408 -0.15(-7.69%)
Aug 09, 2022 1.950 2.050 1.850 1.950 165,323 +0.03(+1.56%)
Aug 08, 2022 1.540 1.980 1.540 1.920 236,112 +0.32(+20.00%)
Aug 05, 2022 1.550 1.670 1.500 1.600 158,220 -0.04(-2.74%)
Aug 04, 2022 1.580 1.700 1.570 1.645 50,869 +0.05(+3.46%)
Aug 03, 2022 1.640 1.655 1.560 1.590 79,920 -0.06(-3.85%)
Aug 02, 2022 1.690 1.740 1.540 1.654 123,139 -0.08(-4.41%)
Aug 01, 2022 1.830 1.833 1.680 1.730 47,240 -0.06(-3.35%)
Jul 29, 2022 1.760 1.814 1.637 1.790 40,818 +0.09(+5.29%)
Jul 28, 2022 1.700 1.835 1.670 1.700 52,598 -0.03(-1.73%)
Jul 27, 2022 1.580 1.750 1.570 1.730 109,942 +0.15(+9.49%)
Jul 26, 2022 1.630 1.630 1.570 1.580 16,884 -0.05(-3.07%)
Jul 25, 2022 1.710 1.740 1.570 1.630 32,567 -0.12(-6.86%)
Jul 22, 2022 1.750 1.800 1.420 1.750 223,368 +0.00(+0.00%)
Jul 21, 2022 1.400 1.774 1.400 1.750 260,118 +0.31(+21.53%)
Jul 20, 2022 1.340 1.460 1.340 1.440 123,031 +0.11(+8.27%)
Jul 19, 2022 1.280 1.360 1.220 1.330 53,214 +0.08(+6.40%)
Jul 18, 2022 1.270 1.280 1.240 1.250 22,659 +0.04(+3.61%)
Jul 15, 2022 1.210 1.259 1.160 1.206 28,322 -0.01(-1.11%)
Jul 14, 2022 1.293 1.345 1.210 1.220 93,865 -0.07(-5.43%)
Jul 13, 2022 1.370 1.390 1.110 1.290 108,952 -0.06(-4.44%)
Jul 12, 2022 1.330 1.370 1.310 1.350 18,139 +0.00(+0.00%)
Jul 11, 2022 1.340 1.380 1.340 1.350 27,854 +0.01(+0.75%)
Jul 08, 2022 1.300 1.340 1.290 1.340 7,346 +0.06(+4.69%)
Jul 07, 2022 1.260 1.320 1.260 1.280 13,951 +0.02(+1.59%)
Jul 06, 2022 1.220 1.270 1.220 1.260 34,577 +0.01(+0.80%)
Jul 05, 2022 1.250 1.280 1.250 1.250 7,719 -0.01(-0.79%)
Jul 01, 2022 1.130 1.260 1.130 1.260 18,554 +0.03(+2.44%)
Jun 30, 2022 1.140 1.230 1.110 1.230 36,001 +0.11(+9.51%)
Jun 29, 2022 1.300 1.300 1.070 1.123 244,036 -0.13(-10.14%)
Jun 28, 2022 1.270 1.310 1.240 1.250 15,880 -0.02(-1.57%)
Jun 27, 2022 1.280 1.295 1.270 1.270 17,550 -0.02(-1.55%)
Jun 24, 2022 1.290 1.310 1.250 1.290 36,192 +0.02(+1.57%)
Jun 23, 2022 1.300 1.340 1.270 1.270 12,218 -0.02(-1.55%)
Jun 22, 2022 1.330 1.357 1.251 1.290 10,021 -0.05(-3.73%)
Jun 21, 2022 1.310 1.360 1.310 1.340 22,136 +0.03(+2.29%)
Jun 17, 2022 1.280 1.340 1.280 1.310 20,699 +0.03(+2.34%)
Jun 16, 2022 1.330 1.360 1.260 1.280 45,220 -0.05(-3.76%)
Jun 15, 2022 1.280 1.380 1.252 1.330 87,081 +0.06(+4.72%)
Jun 14, 2022 1.280 1.300 1.250 1.270 41,806 -0.01(-0.78%)
Jun 13, 2022 1.320 1.360 1.280 1.280 74,469 -0.11(-7.91%)
Jun 10, 2022 1.340 1.420 1.340 1.390 90,935 +0.06(+4.50%)
Jun 09, 2022 1.380 1.380 1.330 1.330 34,758 -0.05(-3.62%)
Jun 08, 2022 1.440 1.487 1.350 1.380 231,970 -0.06(-4.17%)
Jun 07, 2022 1.440 1.532 1.440 1.440 36,347 -0.06(-4.32%)
Jun 06, 2022 1.550 1.630 1.480 1.505 60,941 -0.05(-3.52%)
Jun 03, 2022 1.520 1.640 1.510 1.560 106,858 -0.01(-0.64%)
Jun 02, 2022 1.580 1.641 1.540 1.570 85,905 -0.04(-2.48%)
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.