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 28, 2006 5.870 6.058 5.460 5.460 174,300 -0.43(-7.30%)
Apr 27, 2006 5.030 6.300 4.870 5.890 647,875 +0.79(+15.49%)
Apr 26, 2006 5.090 5.150 4.970 5.100 17,839 +0.13(+2.61%)
Apr 25, 2006 5.400 5.400 4.950 4.970 47,554 -0.16(-3.12%)
Apr 24, 2006 5.400 5.600 5.050 5.130 189,006 +0.17(+3.43%)
Apr 21, 2006 4.840 5.050 4.770 4.960 23,755 -0.02(-0.40%)
Apr 20, 2006 4.910 5.200 4.550 4.980 55,330 +0.15(+3.11%)
Apr 19, 2006 5.080 5.100 4.770 4.830 70,704 -0.30(-5.85%)
Apr 18, 2006 5.010 5.150 5.000 5.130 25,581 +0.08(+1.58%)
Apr 17, 2006 4.850 5.100 4.850 5.050 94,641 +0.01(+0.20%)
Apr 13, 2006 5.500 5.520 5.000 5.040 232,863 -0.71(-12.35%)
Apr 12, 2006 5.800 5.800 5.700 5.750 46,803 +0.03(+0.52%)
Apr 11, 2006 5.750 5.850 5.560 5.720 78,679 -0.03(-0.52%)
Apr 10, 2006 5.800 5.910 5.750 5.750 67,668 -0.05(-0.86%)
Apr 07, 2006 5.850 5.940 5.790 5.800 33,349 -0.15(-2.52%)
Apr 06, 2006 5.900 6.050 5.750 5.950 98,715 +0.05(+0.85%)
Apr 05, 2006 6.300 6.300 5.850 5.900 115,326 -0.25(-4.05%)
Apr 04, 2006 6.590 6.680 5.800 6.149 136,057 -0.42(-6.41%)
Apr 03, 2006 6.600 6.700 6.320 6.570 112,461 +0.11(+1.70%)
Mar 31, 2006 6.050 6.750 5.930 6.460 342,287 +0.56(+9.49%)
Mar 30, 2006 6.030 6.150 5.800 5.900 89,147 -0.18(-2.96%)
Mar 29, 2006 5.860 6.250 5.860 6.080 72,367 +0.18(+3.05%)
Mar 28, 2006 6.200 6.250 5.660 5.900 61,301 -0.25(-4.07%)
Mar 27, 2006 5.950 6.310 5.900 6.150 58,300 +0.27(+4.59%)
Mar 24, 2006 5.620 5.910 5.520 5.880 58,981 +0.27(+4.81%)
Mar 23, 2006 5.420 5.830 5.420 5.610 83,500 +0.20(+3.70%)
Mar 22, 2006 5.210 5.650 5.210 5.410 51,300 -0.19(-3.39%)
Mar 21, 2006 5.450 5.880 5.260 5.600 131,721 +0.15(+2.75%)
Mar 20, 2006 5.400 6.020 5.370 5.450 227,181 -0.48(-8.09%)
Mar 17, 2006 6.300 6.584 5.900 5.930 134,857 -0.40(-6.32%)
Mar 16, 2006 6.340 6.750 6.120 6.330 768,440 +0.21(+3.43%)
Mar 15, 2006 5.060 6.250 5.060 6.120 686,226 +1.05(+20.71%)
Mar 14, 2006 4.970 5.190 4.910 5.070 53,716 +0.20(+4.11%)
Mar 13, 2006 4.840 5.340 4.840 4.870 129,553 +0.03(+0.60%)
Mar 10, 2006 4.860 5.040 4.830 4.841 43,693 +0.01(+0.23%)
Mar 09, 2006 4.890 5.180 4.830 4.830 27,347 +0.02(+0.42%)
Mar 08, 2006 5.050 5.170 4.800 4.810 126,651 -0.29(-5.69%)
Mar 07, 2006 5.320 5.580 5.000 5.100 131,204 -0.35(-6.42%)
Mar 06, 2006 5.430 5.850 5.290 5.450 303,729 +0.01(+0.18%)
Mar 03, 2006 4.800 5.850 4.690 5.440 663,971 +0.85(+18.52%)
Mar 02, 2006 4.500 4.700 4.500 4.590 27,478 +0.04(+0.88%)
Mar 01, 2006 4.500 4.750 4.410 4.550 39,130 +0.02(+0.44%)
Feb 28, 2006 4.550 4.750 4.500 4.530 18,300 -0.02(-0.44%)
Feb 27, 2006 4.830 4.830 4.510 4.550 53,206 -0.18(-3.81%)
Feb 24, 2006 4.950 4.950 4.660 4.730 66,830 -0.09(-1.87%)
Feb 23, 2006 4.750 4.920 4.750 4.820 66,939 +0.07(+1.47%)
Feb 22, 2006 4.980 4.980 4.680 4.750 58,453 +0.09(+1.93%)
Feb 21, 2006 5.020 5.028 4.650 4.660 129,527 -0.40(-7.91%)
Feb 17, 2006 5.190 5.240 5.050 5.060 80,546 -0.13(-2.50%)
Feb 16, 2006 5.140 5.400 5.010 5.190 152,100 +0.16(+3.18%)
Feb 15, 2006 5.100 5.150 5.020 5.030 44,062 -0.06(-1.18%)
Feb 14, 2006 4.950 5.390 4.820 5.090 200,747 +0.14(+2.83%)
Feb 13, 2006 5.040 5.650 4.950 4.950 243,821 -0.14(-2.75%)
Feb 10, 2006 5.310 5.510 4.920 5.090 264,599 -0.33(-6.09%)
Feb 09, 2006 5.700 5.700 5.280 5.420 556,541 -0.60(-9.97%)
Feb 08, 2006 6.220 7.000 5.640 6.020 1,299,455 -0.70(-10.42%)
Feb 07, 2006 4.190 7.100 4.050 6.720 3,776,589 +2.68(+66.34%)
Feb 06, 2006 4.120 4.250 3.950 4.040 101,600 -0.17(-4.04%)
Feb 03, 2006 4.410 4.410 4.130 4.210 80,214 -0.20(-4.54%)
Feb 02, 2006 4.800 4.880 4.080 4.410 123,771 -0.45(-9.26%)
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.