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 (%)
Apr 29, 2022 1.630 1.670 1.530 1.580 265,037 -0.09(-5.39%)
Apr 28, 2022 1.690 1.700 1.610 1.670 206,273 +0.01(+0.60%)
Apr 27, 2022 1.650 1.687 1.640 1.660 45,510 -0.02(-1.19%)
Apr 26, 2022 1.720 1.810 1.680 1.680 46,172 -0.07(-4.00%)
Apr 25, 2022 1.700 1.780 1.660 1.750 81,067 +0.00(+0.00%)
Apr 22, 2022 1.810 1.850 1.728 1.750 210,562 -0.09(-4.89%)
Apr 21, 2022 1.900 1.910 1.740 1.840 225,507 -0.07(-3.66%)
Apr 20, 2022 1.770 1.969 1.760 1.910 215,749 +0.12(+6.70%)
Apr 19, 2022 1.740 1.810 1.708 1.790 200,096 +0.08(+4.68%)
Apr 18, 2022 1.620 1.820 1.610 1.710 272,707 +0.10(+6.21%)
Apr 14, 2022 1.710 1.777 1.610 1.610 259,859 -0.16(-9.04%)
Apr 13, 2022 1.880 1.890 1.720 1.770 252,342 -0.13(-6.84%)
Apr 12, 2022 1.780 1.930 1.762 1.900 151,451 +0.14(+7.95%)
Apr 11, 2022 1.730 1.790 1.520 1.760 441,099 +0.01(+0.57%)
Apr 08, 2022 1.800 1.800 1.730 1.750 157,733 +0.02(+1.16%)
Apr 07, 2022 1.810 1.838 1.730 1.730 128,833 -0.05(-2.81%)
Apr 06, 2022 1.920 1.940 1.770 1.780 268,120 -0.11(-5.91%)
Apr 05, 2022 2.000 2.020 1.892 1.892 81,343 -0.10(-4.93%)
Apr 04, 2022 1.920 2.040 1.920 1.990 85,961 +0.08(+4.19%)
Apr 01, 2022 2.010 2.010 1.910 1.910 134,239 -0.06(-3.05%)
Mar 31, 2022 2.040 2.040 1.970 1.970 40,547 -0.04(-1.99%)
Mar 30, 2022 2.050 2.100 1.990 2.010 158,146 +0.03(+1.52%)
Mar 29, 2022 2.020 2.095 1.950 1.980 154,793 -0.05(-2.46%)
Mar 28, 2022 2.000 2.061 1.950 2.030 58,685 +0.04(+2.01%)
Mar 25, 2022 2.025 2.140 1.960 1.990 111,186 -0.06(-2.93%)
Mar 24, 2022 2.020 2.050 1.990 2.050 51,240 +0.08(+4.06%)
Mar 23, 2022 1.990 2.050 1.970 1.970 27,768 +0.00(+0.00%)
Mar 22, 2022 1.980 2.062 1.970 1.970 59,595 -0.01(-0.51%)
Mar 21, 2022 1.980 2.020 1.980 1.980 60,340 +0.09(+4.76%)
Mar 18, 2022 2.140 2.140 1.890 1.890 213,696 -0.19(-9.13%)
Mar 17, 2022 2.100 2.180 2.060 2.080 61,454 -0.01(-0.48%)
Mar 16, 2022 2.100 2.222 2.050 2.090 58,791 +0.00(+0.00%)
Mar 15, 2022 2.100 2.180 2.090 2.090 37,993 -0.04(-1.88%)
Mar 14, 2022 2.250 2.300 2.120 2.130 50,748 -0.08(-3.62%)
Mar 11, 2022 2.400 2.400 2.170 2.210 74,171 -0.15(-6.36%)
Mar 10, 2022 2.165 2.400 2.165 2.360 107,162 +0.18(+8.26%)
Mar 09, 2022 2.200 2.280 2.170 2.180 37,041 +0.06(+2.83%)
Mar 08, 2022 2.192 2.286 2.100 2.120 51,262 -0.07(-3.20%)
Mar 07, 2022 2.040 2.290 2.040 2.190 97,405 +0.14(+6.83%)
Mar 04, 2022 2.080 2.182 2.050 2.050 38,177 -0.05(-2.38%)
Mar 03, 2022 2.140 2.200 2.080 2.100 36,918 -0.03(-1.41%)
Mar 02, 2022 2.100 2.190 2.050 2.130 109,435 +0.01(+0.47%)
Mar 01, 2022 2.080 2.210 2.050 2.120 108,574 +0.04(+1.92%)
Feb 28, 2022 2.050 2.140 2.050 2.080 30,468 +0.04(+1.96%)
Feb 25, 2022 2.090 2.130 1.998 2.040 54,012 -0.02(-0.97%)
Feb 24, 2022 1.800 2.120 1.825 2.060 130,341 +0.16(+8.42%)
Feb 23, 2022 2.070 2.120 1.880 1.900 201,512 -0.15(-7.32%)
Feb 22, 2022 2.110 2.170 2.030 2.050 78,955 -0.08(-3.98%)
Feb 18, 2022 2.135 0 -0.03(-1.16%)
Feb 17, 2022 2.295 2.305 2.150 2.160 83,726 -0.15(-6.49%)
Feb 16, 2022 2.350 2.430 2.200 2.310 160,407 -0.09(-3.75%)
Feb 15, 2022 2.370 2.550 2.370 2.400 257,206 +0.08(+3.45%)
Feb 14, 2022 2.110 2.350 2.110 2.320 326,610 +0.21(+9.95%)
Feb 11, 2022 2.360 2.560 2.060 2.110 356,757 -0.47(-18.22%)
Feb 10, 2022 2.750 2.800 2.535 2.580 393,373 -0.25(-8.83%)
Feb 09, 2022 2.700 2.870 2.590 2.830 284,193 +0.16(+5.99%)
Feb 08, 2022 2.520 2.740 2.470 2.670 235,335 +0.18(+7.23%)
Feb 07, 2022 2.440 2.550 2.430 2.490 108,540 +0.02(+0.81%)
Feb 04, 2022 2.430 2.500 2.400 2.470 87,546 +0.06(+2.49%)
Feb 03, 2022 2.500 2.350 2.410 60,267 -0.12(-4.74%)
Feb 02, 2022 2.630 2.630 2.507 2.530 71,751 -0.08(-3.07%)
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.