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

Lightpath Tech Inc (NQ: LPTH )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 30, 2008 1.690 1.690 1.650 1.650 840 -0.02(-1.20%)
May 29, 2008 1.400 1.670 1.400 1.670 820 +0.26(+18.44%)
May 28, 2008 1.480 1.510 1.400 1.410 1,425 -0.07(-4.73%)
May 27, 2008 1.520 1.560 1.340 1.480 5,656 -0.04(-2.63%)
May 26, 2008 1.660 1.660 1.520 1.520 2,462 +0.00(+0.00%)
May 23, 2008 1.660 1.660 1.520 1.520 2,462 -0.13(-7.88%)
May 22, 2008 1.670 1.680 1.650 1.650 7,653 -0.01(-0.60%)
May 21, 2008 1.670 1.670 1.660 1.660 900 +0.01(+0.61%)
May 20, 2008 1.650 1.650 1.650 1.650 1,125 +0.00(+0.00%)
May 19, 2008 1.650 1.660 1.650 1.650 3,989 +0.05(+3.12%)
May 16, 2008 1.650 1.750 1.540 1.600 6,428 +0.06(+3.89%)
May 15, 2008 1.540 1.650 1.540 1.540 1,500 -0.07(-4.46%)
May 14, 2008 1.520 1.620 1.520 1.612 4,650 +0.26(+19.41%)
May 13, 2008 1.350 1.350 1.350 1.350 100 -0.08(-5.59%)
May 12, 2008 1.490 1.540 1.380 1.430 5,000 -0.07(-4.48%)
May 09, 2008 1.322 1.497 1.322 1.497 7,269 -0.11(-7.02%)
May 08, 2008 1.500 1.610 1.500 1.610 3,325 +0.12(+8.05%)
May 07, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
May 06, 2008 1.310 1.490 1.310 1.490 2,005 +0.08(+5.67%)
May 05, 2008 1.580 1.630 1.390 1.410 11,764 -0.17(-10.76%)
May 02, 2008 1.450 1.580 1.400 1.580 8,809 +0.08(+5.33%)
May 01, 2008 1.450 1.500 1.450 1.500 529 -0.10(-6.25%)
Apr 30, 2008 1.390 1.630 1.390 1.600 4,315 +0.09(+5.96%)
Apr 29, 2008 1.560 1.580 1.410 1.510 3,079 +0.07(+4.86%)
Apr 28, 2008 1.390 1.580 1.390 1.440 3,425 -0.12(-7.81%)
Apr 25, 2008 1.410 1.580 1.340 1.562 4,332 +0.17(+12.37%)
Apr 24, 2008 1.400 1.540 1.390 1.390 2,600 -0.02(-1.42%)
Apr 23, 2008 1.530 1.540 1.410 1.410 1,800 -0.11(-7.24%)
Apr 22, 2008 1.420 1.570 1.400 1.520 2,100 +0.13(+9.35%)
Apr 21, 2008 1.420 1.420 1.390 1.390 6,481 -0.06(-4.14%)
Apr 18, 2008 1.440 1.450 1.440 1.450 1,200 -0.04(-2.42%)
Apr 17, 2008 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Apr 16, 2008 1.470 1.486 1.460 1.486 427 -0.00(-0.27%)
Apr 15, 2008 1.490 1.490 1.490 1.490 100 -0.09(-5.70%)
Apr 14, 2008 1.540 1.730 1.540 1.580 1,900 +0.08(+5.33%)
Apr 11, 2008 1.510 1.510 1.500 1.500 1,100 +0.00(+0.00%)
Apr 10, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 09, 2008 1.480 1.690 1.460 1.500 4,325 +0.05(+3.16%)
Apr 08, 2008 1.700 1.750 1.450 1.454 4,500 -0.16(-9.69%)
Apr 07, 2008 1.610 1.610 1.610 1.610 2,900 +0.01(+0.63%)
Apr 04, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 03, 2008 1.850 1.850 1.600 1.600 2,403 -0.18(-10.11%)
Apr 02, 2008 1.780 1.830 1.780 1.780 750 +0.12(+7.23%)
Apr 01, 2008 1.810 1.810 1.660 1.660 2,611 -0.14(-7.78%)
Mar 31, 2008 1.430 1.800 1.410 1.800 1,500 +0.37(+25.87%)
Mar 28, 2008 1.430 1.450 1.420 1.430 400 -0.01(-0.69%)
Mar 27, 2008 1.410 1.520 1.410 1.440 3,000 +0.03(+2.13%)
Mar 26, 2008 1.410 1.410 1.410 1.410 300 +0.00(+0.00%)
Mar 25, 2008 1.420 1.420 1.410 1.410 2,300 +0.00(+0.00%)
Mar 24, 2008 1.470 1.520 1.410 1.410 12,467 -0.14(-9.03%)
Mar 21, 2008 1.590 1.590 1.550 1.550 1,600 +0.00(+0.00%)
Mar 20, 2008 1.590 1.590 1.550 1.550 1,600 -0.08(-4.91%)
Mar 19, 2008 1.620 1.630 1.620 1.630 400 +0.05(+3.17%)
Mar 18, 2008 1.630 1.670 1.580 1.580 1,358 +0.00(+0.00%)
Mar 17, 2008 1.550 1.680 1.549 1.580 6,431 +0.02(+1.28%)
Mar 14, 2008 1.570 1.570 1.560 1.560 200 -0.05(-3.11%)
Mar 13, 2008 1.600 1.650 1.600 1.610 309 +0.03(+1.90%)
Mar 12, 2008 1.680 1.680 1.570 1.580 5,500 +0.03(+1.94%)
Mar 11, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 10, 2008 1.680 1.680 1.550 1.550 6,600 -0.07(-4.32%)
Mar 07, 2008 1.660 1.670 1.550 1.620 5,311 -0.04(-2.41%)
Mar 06, 2008 1.660 1.660 1.660 1.660 250 -0.01(-0.60%)
Mar 05, 2008 1.630 1.680 1.630 1.670 2,300 +0.12(+7.74%)
Mar 04, 2008 1.610 1.610 1.500 1.550 1,200 -0.13(-7.74%)
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.