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

Lightpath Tech Inc (NQ: LPTH )

1.420 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2019 0.7655 0.7840 0.7100 0.7100 148,185 -0.06(-7.79%)
Jul 30, 2019 0.7700 0.7800 0.7600 0.7700 70,280 +0.01(+1.32%)
Jul 29, 2019 0.7700 0.7840 0.7600 0.7600 75,848 -0.01(-1.30%)
Jul 26, 2019 0.8000 0.8041 0.7680 0.7700 127,700 -0.03(-3.28%)
Jul 25, 2019 0.8200 0.8393 0.7800 0.7961 202,358 -0.02(-2.67%)
Jul 24, 2019 0.8180 0.8400 0.8000 0.8179 161,291 -0.00(-0.07%)
Jul 23, 2019 0.8500 0.8700 0.8100 0.8185 74,014 -0.03(-3.71%)
Jul 22, 2019 0.8700 0.9000 0.8400 0.8500 48,319 -0.02(-1.80%)
Jul 19, 2019 0.8600 0.8940 0.8401 0.8656 64,600 +0.02(+2.88%)
Jul 18, 2019 0.8700 0.8980 0.8350 0.8414 129,725 -0.03(-3.83%)
Jul 17, 2019 0.8900 0.9198 0.8601 0.8749 180,112 -0.02(-1.69%)
Jul 16, 2019 0.9200 0.9200 0.8850 0.8899 128,757 -0.03(-3.27%)
Jul 15, 2019 0.8900 0.9200 0.8900 0.9200 104,404 +0.02(+2.45%)
Jul 12, 2019 0.8900 0.9299 0.8900 0.8980 79,300 -0.00(-0.34%)
Jul 11, 2019 0.9200 0.9400 0.9010 0.9011 50,934 -0.03(-2.76%)
Jul 10, 2019 0.9400 0.9600 0.9022 0.9267 90,082 -0.02(-1.75%)
Jul 09, 2019 0.9800 0.9900 0.9000 0.9432 97,873 -0.03(-2.76%)
Jul 08, 2019 0.9700 1.000 0.9700 0.9700 73,359 -0.03(-3.00%)
Jul 05, 2019 0.9901 1.010 0.9580 1.000 105,400 +0.01(+1.21%)
Jul 03, 2019 1.010 1.010 0.9500 0.9880 85,700 -0.01(-1.20%)
Jul 02, 2019 0.9500 1.030 0.9400 1.000 350,846 +0.06(+6.38%)
Jul 01, 2019 0.9200 0.9600 0.9200 0.9400 226,369 +0.03(+3.30%)
Jun 28, 2019 0.9000 0.9150 0.8760 0.9100 251,700 +0.04(+4.14%)
Jun 27, 2019 0.8850 0.9100 0.8521 0.8738 124,472 -0.01(-1.27%)
Jun 26, 2019 0.8900 0.8957 0.8300 0.8850 322,642 -0.01(-0.84%)
Jun 25, 2019 0.8912 0.9500 0.8621 0.8925 1,380,551 +0.00(+0.13%)
Jun 24, 2019 0.9071 0.9125 0.8912 0.8913 102,042 -0.02(-2.05%)
Jun 21, 2019 0.9150 0.9397 0.9050 0.9100 58,900 -0.01(-0.55%)
Jun 20, 2019 0.9100 0.9200 0.8800 0.9150 161,785 -0.01(-0.54%)
Jun 19, 2019 0.8800 0.9200 0.8705 0.9200 598,312 +0.05(+5.75%)
Jun 18, 2019 0.9200 0.9345 0.8500 0.8700 2,272,175 -0.05(-5.35%)
Jun 17, 2019 0.9400 0.9700 0.9100 0.9192 87,870 -0.02(-2.21%)
Jun 14, 2019 0.9600 0.9800 0.9200 0.9400 53,100 +0.00(+0.00%)
Jun 13, 2019 0.9700 0.9700 0.9222 0.9400 123,833 -0.03(-3.10%)
Jun 12, 2019 0.9900 1.000 0.9700 0.9701 54,405 -0.03(-2.84%)
Jun 11, 2019 0.9300 1.000 0.9200 0.9985 128,594 +0.08(+8.53%)
Jun 10, 2019 0.9590 1.000 0.9100 0.9200 139,821 -0.04(-4.17%)
Jun 07, 2019 0.9700 1.000 0.9500 0.9600 228,100 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9500 0.9600 97,333 -0.04(-3.52%)
Jun 05, 2019 0.9500 1.020 0.9500 0.9950 127,130 +0.01(+1.43%)
Jun 04, 2019 1.010 1.020 0.9600 0.9810 70,623 -0.02(-1.90%)
Jun 03, 2019 0.9700 1.020 0.9600 1.000 85,400 +0.02(+1.64%)
May 31, 2019 1.010 1.015 0.9700 0.9839 49,500 -0.03(-3.06%)
May 30, 2019 1.010 1.040 0.9900 1.015 91,935 -0.01(-0.49%)
May 29, 2019 1.050 1.050 1.010 1.020 72,637 -0.02(-1.93%)
May 28, 2019 1.030 1.050 1.014 1.040 48,835 +0.00(+0.01%)
May 24, 2019 1.100 1.100 1.030 1.040 67,200 -0.05(-4.59%)
May 23, 2019 1.050 1.090 1.030 1.090 46,014 +0.04(+3.81%)
May 22, 2019 1.120 1.125 1.040 1.050 51,843 -0.08(-7.08%)
May 21, 2019 1.130 1.150 1.030 1.130 36,466 +0.02(+1.80%)
May 20, 2019 1.130 1.130 1.030 1.110 85,150 -0.01(-1.33%)
May 17, 2019 1.190 1.190 1.100 1.125 107,700 -0.09(-7.78%)
May 16, 2019 1.170 1.230 1.150 1.220 77,961 +0.05(+3.91%)
May 15, 2019 1.060 1.180 1.040 1.174 107,703 +0.10(+9.72%)
May 14, 2019 1.060 1.120 1.000 1.070 157,166 +0.00(+0.00%)
May 13, 2019 1.180 1.180 0.9500 1.070 321,304 -0.05(-4.46%)
May 10, 2019 1.450 1.450 1.120 1.120 422,900 -0.39(-25.83%)
May 09, 2019 1.550 1.550 1.500 1.510 12,931 -0.05(-3.21%)
May 08, 2019 1.590 1.590 1.500 1.560 27,311 -0.04(-2.50%)
May 07, 2019 1.580 1.620 1.520 1.600 27,270 +0.05(+3.23%)
May 06, 2019 1.560 1.620 1.550 1.550 16,715 -0.01(-0.96%)
May 03, 2019 1.620 1.620 1.540 1.565 44,800 -0.06(-3.99%)
May 02, 2019 1.570 1.630 1.520 1.630 78,145 +0.09(+5.84%)
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.