Lightpath Tech Inc (NQ: LPTH )

2.330 USD -0.200 (-7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 2.440 2.500 2.310 2.330 338,178 -0.20(-7.91%)
May 10, 2021 2.530 2.630 2.511 2.530 460,838 -0.12(-4.53%)
May 07, 2021 2.610 2.670 2.510 2.650 302,294 -0.07(-2.57%)
May 06, 2021 2.550 2.750 2.446 2.720 344,895 +0.17(+6.67%)
May 05, 2021 2.560 2.690 2.505 2.550 302,891 -0.02(-0.78%)
May 04, 2021 2.650 2.650 2.520 2.570 176,175 -0.11(-4.10%)
May 03, 2021 2.570 2.710 2.510 2.680 245,719 +0.08(+3.08%)
Apr 30, 2021 2.690 2.730 2.570 2.600 143,800 -0.09(-3.35%)
Apr 29, 2021 2.810 2.830 2.650 2.690 288,417 -0.12(-4.27%)
Apr 28, 2021 2.720 2.850 2.710 2.810 277,534 +0.09(+3.31%)
Apr 27, 2021 2.960 2.970 2.710 2.720 239,263 -0.16(-5.56%)
Apr 26, 2021 2.760 2.900 2.750 2.880 192,241 +0.11(+3.97%)
Apr 23, 2021 2.710 2.870 2.682 2.770 390,900 +0.03(+1.09%)
Apr 22, 2021 2.820 2.900 2.700 2.740 247,259 -0.06(-2.14%)
Apr 21, 2021 2.800 2.850 2.700 2.800 156,286 -0.02(-0.71%)
Apr 20, 2021 2.630 2.867 2.600 2.820 336,005 +0.19(+7.22%)
Apr 19, 2021 2.670 2.710 2.550 2.630 162,110 -0.08(-2.95%)
Apr 16, 2021 2.830 2.840 2.630 2.710 194,600 -0.14(-4.91%)
Apr 15, 2021 2.960 2.960 2.830 2.850 112,064 -0.08(-2.73%)
Apr 14, 2021 2.870 2.990 2.860 2.930 99,482 +0.04(+1.38%)
Apr 13, 2021 2.900 3.020 2.810 2.890 406,642 -0.02(-0.69%)
Apr 12, 2021 3.060 3.060 2.875 2.910 189,651 -0.14(-4.59%)
Apr 09, 2021 3.010 3.100 2.970 3.050 76,800 +0.03(+0.99%)
Apr 08, 2021 3.050 3.090 2.990 3.020 121,059 -0.04(-1.31%)
Apr 07, 2021 3.130 3.137 3.020 3.060 249,975 -0.10(-3.16%)
Apr 06, 2021 3.160 3.210 3.100 3.160 120,034 +0.02(+0.64%)
Apr 05, 2021 3.310 3.310 3.070 3.140 154,472 -0.10(-3.09%)
Apr 01, 2021 3.090 3.240 3.090 3.240 323,900 +0.14(+4.52%)
Mar 31, 2021 2.960 3.210 2.950 3.100 310,796 +0.14(+4.73%)
Mar 30, 2021 2.850 2.990 2.770 2.960 284,457 +0.11(+3.86%)
Mar 29, 2021 2.940 2.960 2.800 2.850 534,831 -0.05(-1.72%)
Mar 26, 2021 2.910 2.980 2.810 2.900 364,800 -0.02(-0.68%)
Mar 25, 2021 2.900 3.000 2.780 2.920 377,304 -0.02(-0.68%)
Mar 24, 2021 3.180 3.230 2.920 2.940 275,082 -0.19(-6.07%)
Mar 23, 2021 3.390 3.390 3.090 3.130 603,620 -0.24(-7.12%)
Mar 22, 2021 3.250 3.390 3.230 3.370 534,963 +0.12(+3.69%)
Mar 19, 2021 3.330 3.350 3.230 3.250 312,600 -0.05(-1.52%)
Mar 18, 2021 3.450 3.580 3.280 3.300 723,659 -0.13(-3.79%)
Mar 17, 2021 3.330 3.490 3.270 3.430 133,170 +0.07(+2.08%)
Mar 16, 2021 3.550 3.610 3.330 3.360 287,390 -0.19(-5.35%)
Mar 15, 2021 3.590 3.590 3.460 3.550 271,220 +0.01(+0.28%)
Mar 12, 2021 3.510 3.610 3.500 3.540 140,300 -0.06(-1.67%)
Mar 11, 2021 3.600 3.630 3.512 3.600 144,153 +0.12(+3.45%)
Mar 10, 2021 3.540 3.650 3.420 3.480 142,642 -0.02(-0.57%)
Mar 09, 2021 3.330 3.560 3.330 3.500 201,267 +0.23(+7.03%)
Mar 08, 2021 3.290 3.470 3.200 3.270 238,200 -0.02(-0.61%)
Mar 05, 2021 3.410 3.540 3.120 3.290 383,500 -0.07(-2.08%)
Mar 04, 2021 3.600 3.620 3.210 3.360 957,771 -0.30(-8.20%)
Mar 03, 2021 3.930 3.980 3.610 3.660 781,138 -0.30(-7.58%)
Mar 02, 2021 4.200 4.220 3.950 3.960 789,124 -0.28(-6.60%)
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.