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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2014 1.422 1.430 1.360 1.430 37,391 +0.01(+0.70%)
May 29, 2014 1.450 1.450 1.420 1.420 10,034 -0.02(-1.39%)
May 28, 2014 1.420 1.450 1.410 1.440 2,453 +0.03(+2.13%)
May 27, 2014 1.410 1.470 1.410 1.410 7,461 +0.02(+1.44%)
May 23, 2014 1.420 1.390 1.390 1.390 33,800 -0.06(-4.14%)
May 22, 2014 1.520 1.520 1.450 1.450 9,450 -0.07(-4.60%)
May 21, 2014 1.431 1.520 1.431 1.520 4,727 +0.03(+2.01%)
May 20, 2014 1.480 1.520 1.470 1.490 7,739 -0.03(-1.97%)
May 19, 2014 1.510 1.520 1.500 1.520 18,053 +0.01(+0.66%)
May 16, 2014 1.490 1.510 1.490 1.510 2,800 +0.00(+0.00%)
May 15, 2014 1.500 1.510 1.490 1.510 9,514 -0.01(-0.66%)
May 14, 2014 1.480 1.520 1.480 1.520 22,262 +0.02(+1.33%)
May 13, 2014 1.450 1.540 1.401 1.500 3,900 +0.01(+0.67%)
May 12, 2014 1.377 1.540 1.373 1.490 34,720 +0.02(+1.36%)
May 09, 2014 1.540 1.540 1.360 1.470 49,268 -0.07(-4.55%)
May 08, 2014 1.500 1.570 1.500 1.540 15,557 +0.02(+1.32%)
May 07, 2014 1.560 1.560 1.448 1.520 29,086 +0.00(+0.00%)
May 06, 2014 1.530 1.540 1.450 1.520 20,580 -0.02(-1.30%)
May 05, 2014 1.460 1.540 1.402 1.540 34,035 +0.13(+9.22%)
May 02, 2014 1.401 1.449 1.401 1.410 7,065 -0.03(-2.08%)
May 01, 2014 1.589 1.589 1.280 1.440 25,415 -0.02(-1.37%)
Apr 30, 2014 1.400 1.570 1.310 1.460 90,465 +0.04(+2.82%)
Apr 29, 2014 1.430 1.480 1.413 1.420 11,228 -0.03(-2.07%)
Apr 28, 2014 1.510 1.510 1.440 1.450 5,151 -0.03(-2.03%)
Apr 25, 2014 1.510 1.580 1.458 1.480 9,454 -0.06(-3.90%)
Apr 24, 2014 1.520 1.550 1.504 1.540 10,508 -0.02(-1.28%)
Apr 23, 2014 1.430 1.580 1.430 1.560 19,631 +0.07(+4.70%)
Apr 22, 2014 1.420 1.490 1.410 1.490 20,011 +0.05(+3.47%)
Apr 21, 2014 1.430 1.450 1.410 1.440 3,469 -0.05(-3.36%)
Apr 17, 2014 1.440 1.490 1.490 1.490 11,600 -0.02(-1.32%)
Apr 16, 2014 1.500 1.550 1.500 1.510 8,889 +0.06(+4.14%)
Apr 15, 2014 1.494 1.500 1.430 1.450 40,353 -0.06(-3.97%)
Apr 14, 2014 1.490 1.540 1.480 1.510 29,758 +0.02(+1.34%)
Apr 11, 2014 1.560 1.560 1.490 1.490 9,161 -0.06(-3.87%)
Apr 10, 2014 1.580 1.600 1.550 1.550 14,464 -0.05(-3.13%)
Apr 09, 2014 1.580 1.600 1.580 1.600 12,214 +0.03(+1.91%)
Apr 08, 2014 1.570 1.604 1.570 1.570 10,175 +0.00(+0.00%)
Apr 07, 2014 1.600 1.710 1.560 1.570 42,939 -0.06(-3.68%)
Apr 04, 2014 1.590 1.640 1.590 1.630 15,255 +0.03(+1.87%)
Apr 03, 2014 1.650 1.670 1.560 1.600 20,424 -0.01(-0.62%)
Apr 02, 2014 1.610 1.640 1.590 1.610 8,159 -0.02(-1.23%)
Apr 01, 2014 1.520 1.650 1.520 1.630 48,857 +0.08(+5.16%)
Mar 31, 2014 1.540 1.570 1.510 1.550 51,293 -0.02(-1.27%)
Mar 28, 2014 1.550 1.600 1.550 1.570 12,415 -0.01(-0.63%)
Mar 27, 2014 1.540 1.600 1.500 1.580 35,414 +0.03(+1.94%)
Mar 26, 2014 1.580 1.600 1.541 1.550 76,574 -0.05(-3.13%)
Mar 25, 2014 1.620 1.630 1.570 1.600 91,176 -0.02(-1.23%)
Mar 24, 2014 1.630 1.650 1.620 1.620 27,873 -0.01(-0.61%)
Mar 21, 2014 1.790 1.790 1.630 1.630 71,461 -0.13(-7.39%)
Mar 20, 2014 1.750 1.770 1.690 1.760 50,874 +0.02(+1.15%)
Mar 19, 2014 1.590 1.840 1.590 1.740 409,241 +0.12(+7.41%)
Mar 18, 2014 1.630 1.650 1.600 1.620 13,256 +0.00(+0.00%)
Mar 17, 2014 1.570 1.620 1.550 1.620 47,252 +0.07(+4.52%)
Mar 14, 2014 1.500 1.550 1.495 1.550 25,312 +0.02(+1.31%)
Mar 13, 2014 1.560 1.560 1.500 1.530 37,674 +0.00(+0.00%)
Mar 12, 2014 1.520 1.530 1.490 1.530 59,830 +0.03(+2.00%)
Mar 11, 2014 1.480 1.500 1.480 1.500 7,653 +0.01(+0.67%)
Mar 10, 2014 1.480 1.520 1.440 1.490 15,825 +0.04(+2.76%)
Mar 07, 2014 1.500 1.514 1.430 1.450 41,291 -0.02(-1.36%)
Mar 06, 2014 1.490 1.500 1.460 1.470 18,430 -0.02(-1.34%)
Mar 05, 2014 1.450 1.550 1.450 1.490 25,690 +0.04(+2.76%)
Mar 04, 2014 1.550 1.590 1.430 1.450 68,066 -0.05(-3.33%)
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.