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 29, 2003 2.371 3.040 2.371 3.030 23,300 +0.53(+21.20%)
Aug 28, 2003 2.300 2.500 2.210 2.500 5,300 +0.30(+13.64%)
Aug 27, 2003 2.450 2.450 2.150 2.200 15,100 -0.18(-7.56%)
Aug 26, 2003 2.300 2.380 2.260 2.380 3,600 +0.11(+4.89%)
Aug 25, 2003 2.300 2.390 2.250 2.269 16,800 -0.09(-3.86%)
Aug 22, 2003 2.250 2.380 2.250 2.360 3,700 +0.10(+4.42%)
Aug 21, 2003 2.360 2.360 2.211 2.260 3,300 +0.05(+2.22%)
Aug 20, 2003 2.300 2.300 2.200 2.211 3,800 -0.04(-1.78%)
Aug 19, 2003 2.289 2.300 2.200 2.251 4,200 +0.01(+0.49%)
Aug 18, 2003 2.110 2.350 2.090 2.240 14,700 -0.01(-0.44%)
Aug 15, 2003 2.350 2.350 2.250 2.250 1,000 -0.08(-3.43%)
Aug 14, 2003 2.330 2.400 2.320 2.330 2,400 +0.07(+3.10%)
Aug 13, 2003 2.250 2.330 2.160 2.260 7,200 +0.01(+0.44%)
Aug 12, 2003 2.250 2.340 2.250 2.250 1,400 -0.01(-0.44%)
Aug 11, 2003 2.310 2.349 2.130 2.260 6,500 -0.29(-11.37%)
Aug 08, 2003 2.500 2.550 2.200 2.550 20,100 +0.21(+8.97%)
Aug 07, 2003 2.410 2.700 2.300 2.340 15,100 -0.21(-8.24%)
Aug 06, 2003 2.500 2.640 2.400 2.550 8,200 -0.21(-7.61%)
Aug 05, 2003 2.330 2.770 2.330 2.760 4,900 +0.26(+10.40%)
Aug 04, 2003 2.300 2.750 2.300 2.500 7,100 +0.17(+7.25%)
Aug 01, 2003 2.509 2.510 2.350 2.331 4,300 -0.16(-6.39%)
Jul 31, 2003 2.500 2.600 2.330 2.490 6,500 +0.08(+3.32%)
Jul 30, 2003 2.400 2.691 2.371 2.410 8,300 +0.04(+1.64%)
Jul 29, 2003 2.400 2.450 2.330 2.371 7,800 -0.08(-3.22%)
Jul 28, 2003 2.506 2.681 2.410 2.450 8,900 +0.03(+1.24%)
Jul 25, 2003 2.689 2.790 2.410 2.420 8,200 -0.12(-4.72%)
Jul 24, 2003 2.380 2.790 2.300 2.540 8,200 +0.16(+6.72%)
Jul 23, 2003 2.449 2.460 2.380 2.380 900 -0.07(-2.86%)
Jul 22, 2003 2.399 2.510 2.399 2.450 6,200 +0.05(+2.08%)
Jul 21, 2003 2.450 2.510 2.400 2.400 5,200 +0.01(+0.42%)
Jul 18, 2003 2.420 2.440 2.380 2.390 5,700 -0.03(-1.24%)
Jul 17, 2003 2.510 2.536 2.380 2.420 6,300 -0.14(-5.47%)
Jul 16, 2003 3.000 3.000 2.540 2.560 29,300 -0.04(-1.54%)
Jul 15, 2003 2.650 2.840 2.260 2.600 50,500 -0.15(-5.45%)
Jul 14, 2003 2.781 2.800 2.750 2.750 6,200 -0.03(-1.08%)
Jul 11, 2003 2.820 2.920 2.760 2.780 6,600 +0.01(+0.36%)
Jul 10, 2003 2.770 2.771 2.770 2.770 300 +0.00(+0.00%)
Jul 09, 2003 2.820 2.900 2.770 2.770 10,900 -0.19(-6.42%)
Jul 08, 2003 2.990 3.030 2.800 2.960 7,700 +0.06(+2.07%)
Jul 07, 2003 2.770 2.960 2.770 2.900 6,700 +0.04(+1.36%)
Jul 03, 2003 2.790 2.881 2.780 2.861 2,300 -0.14(-4.63%)
Jul 02, 2003 2.910 3.100 2.900 3.000 9,800 +0.25(+9.09%)
Jul 01, 2003 2.770 3.110 2.700 2.750 14,200 -0.09(-3.17%)
Jun 30, 2003 2.800 3.160 2.800 2.840 11,200 -0.10(-3.43%)
Jun 27, 2003 2.810 3.240 2.810 2.941 11,300 -0.04(-1.47%)
Jun 26, 2003 2.880 3.140 2.760 2.985 6,900 +0.10(+3.65%)
Jun 25, 2003 3.000 3.193 2.780 2.880 16,100 -0.11(-3.68%)
Jun 24, 2003 3.021 3.300 2.909 2.990 20,900 -0.04(-1.35%)
Jun 23, 2003 3.250 3.250 3.010 3.031 16,000 -0.20(-6.16%)
Jun 20, 2003 3.370 3.569 3.000 3.230 34,000 -0.09(-2.71%)
Jun 19, 2003 3.810 3.810 2.810 3.320 51,100 -0.39(-10.51%)
Jun 18, 2003 4.000 4.000 3.700 3.710 25,400 -0.12(-3.13%)
Jun 17, 2003 3.120 3.950 3.100 3.830 50,900 +0.78(+25.57%)
Jun 16, 2003 2.920 3.204 2.920 3.050 15,800 +0.11(+3.74%)
Jun 13, 2003 2.860 3.200 2.840 2.940 33,800 +0.05(+1.73%)
Jun 12, 2003 3.020 3.020 2.840 2.890 12,500 -0.13(-4.30%)
Jun 11, 2003 3.000 3.170 3.000 3.020 11,600 +0.02(+0.67%)
Jun 10, 2003 2.810 3.240 2.810 3.000 12,800 +0.15(+5.26%)
Jun 09, 2003 3.010 3.130 2.750 2.850 10,900 -0.16(-5.32%)
Jun 06, 2003 2.940 3.140 2.910 3.010 24,100 +0.07(+2.38%)
Jun 05, 2003 2.800 2.950 2.750 2.940 12,900 +0.11(+3.89%)
Jun 04, 2003 2.750 2.830 2.700 2.830 7,800 +0.06(+2.17%)
Jun 03, 2003 2.900 2.900 2.720 2.770 9,400 -0.08(-2.81%)
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.