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

Lightpath Tech Inc (NQ: LPTH )

1.440 +0.110 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 0.9288 1.090 0.9280 1.070 25,916 +0.17(+18.89%)
Dec 29, 2011 0.9500 0.9500 0.8600 0.9000 7,904 -0.07(-7.02%)
Dec 28, 2011 0.9704 0.9704 0.9400 0.9680 825 -0.01(-1.02%)
Dec 27, 2011 0.9600 0.9880 0.9400 0.9780 6,555 -0.01(-1.21%)
Dec 23, 2011 0.9900 0.9900 0.9500 0.9900 2,900 +0.04(+4.21%)
Dec 21, 2011 0.9500 1.040 0.9500 0.9500 3,650 -0.06(-5.94%)
Dec 20, 2011 1.000 1.010 0.9800 1.010 5,833 +0.01(+1.00%)
Dec 19, 2011 0.9600 1.050 0.9200 1.000 11,500 +0.03(+3.09%)
Dec 16, 2011 0.9699 1.040 0.8999 0.9700 23,857 +0.00(+0.00%)
Dec 15, 2011 1.010 1.050 0.8500 0.9700 44,070 -0.04(-3.96%)
Dec 14, 2011 1.100 1.100 1.000 1.010 8,075 -0.09(-8.18%)
Dec 13, 2011 1.050 1.140 1.036 1.100 3,000 +0.09(+8.61%)
Dec 12, 2011 1.010 1.013 1.010 1.013 7,775 +0.00(+0.28%)
Dec 09, 2011 1.050 1.150 1.010 1.010 14,793 -0.09(-8.18%)
Dec 08, 2011 1.100 1.100 1.100 1.100 5,276 -0.10(-8.33%)
Dec 07, 2011 1.080 1.230 1.000 1.200 24,890 +0.12(+11.11%)
Dec 06, 2011 1.000 1.106 1.000 1.080 10,454 +0.03(+2.86%)
Dec 05, 2011 1.000 1.050 1.000 1.050 14,098 +0.05(+5.00%)
Dec 02, 2011 0.9537 1.000 0.9200 1.000 1,500 +0.04(+4.17%)
Dec 01, 2011 0.9900 1.000 0.9600 0.9600 2,806 -0.02(-2.04%)
Nov 30, 2011 1.040 1.240 0.9800 0.9800 46,754 +0.02(+2.05%)
Nov 29, 2011 1.080 1.140 0.9603 0.9603 28,091 -0.18(-15.76%)
Nov 28, 2011 1.060 1.140 1.060 1.140 19,725 +0.07(+6.54%)
Nov 25, 2011 1.040 1.070 1.040 1.070 725 +0.03(+2.88%)
Nov 23, 2011 1.080 1.080 1.040 1.040 13,946 -0.04(-3.70%)
Nov 22, 2011 1.075 1.130 1.072 1.080 17,400 +0.05(+4.85%)
Nov 21, 2011 1.130 1.140 1.030 1.030 12,091 -0.10(-8.85%)
Nov 18, 2011 1.100 1.130 1.051 1.130 4,365 +0.08(+7.62%)
Nov 17, 2011 1.240 1.240 1.020 1.050 38,550 -0.11(-9.48%)
Nov 16, 2011 1.260 1.270 1.160 1.160 34,347 -0.11(-8.66%)
Nov 15, 2011 1.310 1.340 1.250 1.270 19,900 -0.12(-8.63%)
Nov 14, 2011 1.390 1.390 1.310 1.390 29,764 +0.01(+0.72%)
Nov 11, 2011 1.380 1.380 1.380 1.380 500 -0.02(-1.43%)
Nov 10, 2011 1.400 1.400 1.400 1.400 2,284 +0.00(+0.00%)
Nov 09, 2011 1.350 1.400 1.340 1.400 38,178 +0.05(+3.70%)
Nov 08, 2011 1.390 1.400 1.300 1.350 39,362 -0.04(-2.74%)
Nov 07, 2011 1.380 1.500 1.360 1.388 27,326 -0.01(-0.86%)
Nov 04, 2011 1.390 1.470 1.390 1.400 2,280 +0.02(+1.45%)
Nov 03, 2011 1.360 1.400 1.360 1.380 5,800 +0.02(+1.47%)
Nov 02, 2011 1.380 1.390 1.360 1.360 9,460 -0.02(-1.45%)
Nov 01, 2011 1.400 1.400 1.380 1.380 2,800 -0.09(-6.12%)
Oct 28, 2011 1.490 1.470 1.470 1.470 600 +0.08(+5.76%)
Oct 27, 2011 1.370 1.430 1.320 1.390 17,006 +0.02(+1.46%)
Oct 26, 2011 1.410 1.410 1.360 1.370 3,420 +0.01(+0.74%)
Oct 25, 2011 1.370 1.490 1.320 1.360 2,496 +0.04(+3.03%)
Oct 24, 2011 1.340 1.430 1.320 1.320 9,141 -0.02(-1.49%)
Oct 21, 2011 1.400 1.418 1.340 1.340 26,010 -0.01(-0.81%)
Oct 20, 2011 1.460 1.460 1.350 1.351 19,965 -0.07(-4.86%)
Oct 19, 2011 1.370 1.501 1.360 1.420 23,095 -0.02(-1.39%)
Oct 18, 2011 1.360 1.450 1.360 1.440 28,231 +0.02(+1.41%)
Oct 17, 2011 1.350 1.460 1.340 1.420 35,175 +0.02(+1.43%)
Oct 14, 2011 1.460 1.460 1.390 1.400 4,909 -0.01(-0.71%)
Oct 13, 2011 1.400 1.460 1.380 1.410 26,682 -0.06(-4.08%)
Oct 12, 2011 1.510 1.510 1.420 1.470 27,342 -0.12(-7.67%)
Oct 11, 2011 1.400 1.640 1.340 1.592 37,216 +0.16(+11.33%)
Oct 10, 2011 1.550 1.560 1.430 1.430 27,136 -0.11(-7.14%)
Oct 07, 2011 1.520 1.540 1.390 1.540 3,265 +0.12(+8.45%)
Oct 06, 2011 1.430 1.540 1.420 1.420 6,300 +0.00(+0.00%)
Oct 05, 2011 1.420 1.420 1.420 1.420 400 -0.11(-7.25%)
Oct 04, 2011 1.340 1.550 1.340 1.531 5,285 +0.14(+9.67%)
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.