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

Lightpath Tech Inc (NQ: LPTH )

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 2, 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 (%)
Sep 30, 2011 1.500 1.550 1.380 1.440 3,700 +0.02(+1.41%)
Sep 29, 2011 1.420 1.550 1.410 1.420 10,846 -0.07(-4.67%)
Sep 28, 2011 1.480 1.540 1.480 1.490 19,559 +0.01(+0.64%)
Sep 27, 2011 1.500 1.500 1.410 1.480 53,237 +0.07(+4.96%)
Sep 26, 2011 1.500 1.500 1.410 1.410 9,100 -0.09(-6.00%)
Sep 23, 2011 1.550 1.550 1.500 1.500 18,613 -0.05(-3.23%)
Sep 22, 2011 1.550 1.570 1.550 1.550 35,180 -0.01(-0.64%)
Sep 21, 2011 1.530 1.560 1.490 1.560 9,467 +0.11(+7.59%)
Sep 20, 2011 1.490 1.520 1.430 1.450 36,439 -0.01(-0.68%)
Sep 19, 2011 1.570 1.570 1.450 1.460 106,354 -0.13(-8.18%)
Sep 16, 2011 1.600 1.620 1.570 1.590 38,036 +0.02(+1.27%)
Sep 15, 2011 1.630 1.630 1.570 1.570 12,000 -0.05(-3.09%)
Sep 14, 2011 1.660 1.660 1.620 1.620 484 -0.00(-0.06%)
Sep 13, 2011 1.620 1.720 1.620 1.621 13,380 -0.01(-0.55%)
Sep 12, 2011 1.650 1.720 1.620 1.630 7,347 -0.03(-1.81%)
Sep 09, 2011 1.810 1.810 1.650 1.660 3,300 -0.21(-11.23%)
Sep 08, 2011 1.690 1.879 1.620 1.870 17,472 +0.02(+1.08%)
Sep 07, 2011 1.640 1.890 1.640 1.850 17,658 +0.25(+15.62%)
Sep 06, 2011 1.600 1.616 1.600 1.600 1,700 -0.08(-4.76%)
Sep 02, 2011 1.710 1.710 1.600 1.680 2,325 -0.02(-1.29%)
Sep 01, 2011 1.750 1.750 1.660 1.702 7,500 +0.01(+0.71%)
Aug 31, 2011 1.680 1.910 1.670 1.690 21,727 +0.06(+3.68%)
Aug 30, 2011 1.620 1.790 1.610 1.630 13,103 -0.03(-1.81%)
Aug 29, 2011 1.650 1.750 1.600 1.660 18,105 -0.06(-3.49%)
Aug 26, 2011 1.700 1.720 1.650 1.720 12,716 +0.00(+0.00%)
Aug 25, 2011 1.800 1.850 1.710 1.720 15,750 -0.10(-5.49%)
Aug 24, 2011 1.790 1.860 1.730 1.820 27,000 +0.03(+1.68%)
Aug 23, 2011 1.680 1.800 1.680 1.790 19,692 +0.10(+5.92%)
Aug 22, 2011 1.930 1.950 1.690 1.690 31,243 -0.18(-9.63%)
Aug 19, 2011 1.910 1.910 1.800 1.870 13,900 +0.07(+3.89%)
Aug 18, 2011 1.810 1.980 1.800 1.800 14,819 -0.08(-4.26%)
Aug 17, 2011 2.140 2.140 1.760 1.880 57,034 -0.12(-6.00%)
Aug 16, 2011 2.010 2.200 1.900 2.000 44,800 -0.29(-12.47%)
Aug 15, 2011 2.090 2.340 2.050 2.285 71,591 +0.28(+14.24%)
Aug 12, 2011 2.090 2.090 1.921 2.000 6,931 +0.10(+5.27%)
Aug 11, 2011 1.950 1.950 1.820 1.900 17,442 -0.08(-4.05%)
Aug 10, 2011 2.030 2.050 1.870 1.980 20,440 +0.01(+0.51%)
Aug 09, 2011 1.880 1.970 1.820 1.970 34,265 +0.23(+13.22%)
Aug 08, 2011 1.900 1.900 1.740 1.740 28,330 -0.32(-15.53%)
Aug 05, 2011 2.200 2.288 1.910 2.060 51,458 -0.08(-3.74%)
Aug 04, 2011 2.080 2.240 2.070 2.140 59,472 +0.08(+3.88%)
Aug 03, 2011 1.900 2.100 1.900 2.060 23,974 +0.13(+6.74%)
Aug 02, 2011 2.260 2.300 1.830 1.930 115,749 -0.35(-15.35%)
Aug 01, 2011 2.210 2.280 2.100 2.280 42,462 +0.20(+9.62%)
Jul 29, 2011 1.890 2.160 1.800 2.080 40,085 +0.16(+8.33%)
Jul 28, 2011 2.120 2.182 1.920 1.920 23,791 -0.20(-9.43%)
Jul 27, 2011 2.210 2.350 2.120 2.120 23,190 -0.16(-7.02%)
Jul 26, 2011 2.350 2.400 2.280 2.280 11,021 -0.14(-5.79%)
Jul 25, 2011 2.400 2.470 2.150 2.420 62,548 +0.00(+0.00%)
Jul 22, 2011 2.410 2.470 2.360 2.420 32,550 -0.02(-0.82%)
Jul 21, 2011 2.310 2.450 2.110 2.440 94,797 +0.21(+9.42%)
Jul 20, 2011 2.300 2.400 2.111 2.230 84,872 -0.06(-2.62%)
Jul 19, 2011 2.030 2.400 2.030 2.290 168,281 +0.26(+12.81%)
Jul 18, 2011 2.000 2.090 1.870 2.030 29,992 +0.03(+1.50%)
Jul 15, 2011 2.080 2.080 1.930 2.000 40,150 -0.11(-5.25%)
Jul 14, 2011 1.970 2.140 1.875 2.111 81,136 +0.14(+7.15%)
Jul 13, 2011 1.780 2.170 1.780 1.970 74,003 +0.14(+7.65%)
Jul 12, 2011 1.780 1.830 1.760 1.830 32,549 +0.11(+6.40%)
Jul 11, 2011 1.530 1.800 1.520 1.720 165,582 +0.18(+11.69%)
Jul 08, 2011 1.540 1.540 1.510 1.540 3,600 +0.01(+0.65%)
Jul 07, 2011 1.530 1.580 1.512 1.530 3,000 +0.03(+2.00%)
Jul 06, 2011 1.500 1.530 1.500 1.500 6,000 -0.03(-1.96%)
Jul 05, 2011 1.500 1.587 1.500 1.530 4,055 +0.03(+2.00%)
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.