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

Lightpath Tech Inc (NQ: LPTH )

1.425 +0.005 (+0.36%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 2, 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 (%)
Sep 30, 2003 3.310 3.310 2.600 2.650 23,200 -0.55(-17.19%)
Sep 29, 2003 3.200 3.240 3.200 3.200 3,674 +0.00(+0.00%)
Sep 26, 2003 3.050 3.200 2.938 3.200 13,187 +0.14(+4.58%)
Sep 25, 2003 3.130 3.160 3.060 3.060 12,466 -0.01(-0.33%)
Sep 24, 2003 3.040 3.070 3.070 3.070 2,500 +0.03(+0.99%)
Sep 23, 2003 3.160 3.160 2.914 3.040 9,300 +0.05(+1.67%)
Sep 22, 2003 3.020 3.020 2.990 2.990 6,000 -0.18(-5.68%)
Sep 19, 2003 3.200 3.200 2.980 3.170 8,900 +0.14(+4.59%)
Sep 18, 2003 3.011 3.360 3.000 3.031 6,000 -0.25(-7.59%)
Sep 17, 2003 3.180 3.440 3.040 3.280 6,500 -0.16(-4.62%)
Sep 16, 2003 3.310 3.439 3.310 3.439 460 -0.05(-1.46%)
Sep 15, 2003 3.211 3.490 2.970 3.490 9,600 +0.21(+6.40%)
Sep 12, 2003 3.200 3.410 3.160 3.280 3,200 -0.17(-4.93%)
Sep 11, 2003 3.490 3.500 3.060 3.450 6,300 -0.05(-1.43%)
Sep 10, 2003 3.490 3.600 3.490 3.500 8,600 -0.09(-2.48%)
Sep 09, 2003 3.600 3.600 3.500 3.589 13,200 +0.14(+4.03%)
Sep 08, 2003 3.040 3.500 3.040 3.450 15,900 +0.16(+4.86%)
Sep 05, 2003 3.400 3.400 2.950 3.290 30,300 -0.05(-1.50%)
Sep 04, 2003 2.990 3.350 2.961 3.340 12,900 +0.23(+7.40%)
Sep 03, 2003 3.200 3.200 3.000 3.110 19,600 +0.01(+0.32%)
Sep 02, 2003 3.100 3.270 2.940 3.100 37,400 +0.07(+2.31%)
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%)
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.