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 (%)
Aug 30, 2019 0.7220 0.7800 0.7202 0.7800 151,200 +0.06(+8.03%)
Aug 29, 2019 0.7149 0.7329 0.7000 0.7220 123,862 +0.02(+3.14%)
Aug 28, 2019 0.7107 0.7150 0.7000 0.7000 32,036 -0.02(-2.78%)
Aug 27, 2019 0.7000 0.7200 0.7000 0.7200 77,023 +0.02(+2.90%)
Aug 26, 2019 0.6900 0.7050 0.6900 0.6997 44,754 +0.01(+1.85%)
Aug 23, 2019 0.6835 0.7041 0.6700 0.6870 54,600 -0.00(-0.43%)
Aug 22, 2019 0.6800 0.7000 0.6800 0.6900 11,196 -0.01(-1.05%)
Aug 21, 2019 0.7001 0.7049 0.6511 0.6973 28,151 -0.00(-0.39%)
Aug 20, 2019 0.7000 0.7000 0.6900 0.7000 9,214 +0.02(+2.79%)
Aug 19, 2019 0.6810 0.7000 0.6800 0.6810 41,293 +0.00(+0.12%)
Aug 16, 2019 0.6800 0.7000 0.6611 0.6802 69,200 +0.00(+0.03%)
Aug 15, 2019 0.7104 0.7247 0.6212 0.6800 197,456 -0.04(-4.91%)
Aug 14, 2019 0.7500 0.7600 0.6701 0.7151 46,220 -0.03(-4.65%)
Aug 13, 2019 0.7500 0.7500 0.7400 0.7500 42,285 -0.00(-0.61%)
Aug 12, 2019 0.7550 0.7700 0.7400 0.7546 104,443 +0.02(+3.37%)
Aug 09, 2019 0.7500 0.7500 0.7100 0.7300 161,000 -0.00(-0.04%)
Aug 08, 2019 0.7200 0.7500 0.7200 0.7303 196,785 +0.02(+3.22%)
Aug 07, 2019 0.7203 0.7399 0.7075 0.7075 64,765 -0.02(-3.07%)
Aug 06, 2019 0.7500 0.7550 0.7001 0.7299 76,269 -0.02(-2.35%)
Aug 05, 2019 0.7562 0.7700 0.7350 0.7475 79,449 -0.01(-0.99%)
Aug 02, 2019 0.7300 0.7799 0.7300 0.7550 55,600 +0.03(+4.85%)
Aug 01, 2019 0.7300 0.7800 0.7201 0.7201 379,822 +0.01(+1.42%)
Jul 31, 2019 0.7655 0.7840 0.7100 0.7100 148,185 -0.06(-7.79%)
Jul 30, 2019 0.7700 0.7800 0.7600 0.7700 70,280 +0.01(+1.32%)
Jul 29, 2019 0.7700 0.7840 0.7600 0.7600 75,848 -0.01(-1.30%)
Jul 26, 2019 0.8000 0.8041 0.7680 0.7700 127,700 -0.03(-3.28%)
Jul 25, 2019 0.8200 0.8393 0.7800 0.7961 202,358 -0.02(-2.67%)
Jul 24, 2019 0.8180 0.8400 0.8000 0.8179 161,291 -0.00(-0.07%)
Jul 23, 2019 0.8500 0.8700 0.8100 0.8185 74,014 -0.03(-3.71%)
Jul 22, 2019 0.8700 0.9000 0.8400 0.8500 48,319 -0.02(-1.80%)
Jul 19, 2019 0.8600 0.8940 0.8401 0.8656 64,600 +0.02(+2.88%)
Jul 18, 2019 0.8700 0.8980 0.8350 0.8414 129,725 -0.03(-3.83%)
Jul 17, 2019 0.8900 0.9198 0.8601 0.8749 180,112 -0.02(-1.69%)
Jul 16, 2019 0.9200 0.9200 0.8850 0.8899 128,757 -0.03(-3.27%)
Jul 15, 2019 0.8900 0.9200 0.8900 0.9200 104,404 +0.02(+2.45%)
Jul 12, 2019 0.8900 0.9299 0.8900 0.8980 79,300 -0.00(-0.34%)
Jul 11, 2019 0.9200 0.9400 0.9010 0.9011 50,934 -0.03(-2.76%)
Jul 10, 2019 0.9400 0.9600 0.9022 0.9267 90,082 -0.02(-1.75%)
Jul 09, 2019 0.9800 0.9900 0.9000 0.9432 97,873 -0.03(-2.76%)
Jul 08, 2019 0.9700 1.000 0.9700 0.9700 73,359 -0.03(-3.00%)
Jul 05, 2019 0.9901 1.010 0.9580 1.000 105,400 +0.01(+1.21%)
Jul 03, 2019 1.010 1.010 0.9500 0.9880 85,700 -0.01(-1.20%)
Jul 02, 2019 0.9500 1.030 0.9400 1.000 350,846 +0.06(+6.38%)
Jul 01, 2019 0.9200 0.9600 0.9200 0.9400 226,369 +0.03(+3.30%)
Jun 28, 2019 0.9000 0.9150 0.8760 0.9100 251,700 +0.04(+4.14%)
Jun 27, 2019 0.8850 0.9100 0.8521 0.8738 124,472 -0.01(-1.27%)
Jun 26, 2019 0.8900 0.8957 0.8300 0.8850 322,642 -0.01(-0.84%)
Jun 25, 2019 0.8912 0.9500 0.8621 0.8925 1,380,551 +0.00(+0.13%)
Jun 24, 2019 0.9071 0.9125 0.8912 0.8913 102,042 -0.02(-2.05%)
Jun 21, 2019 0.9150 0.9397 0.9050 0.9100 58,900 -0.01(-0.55%)
Jun 20, 2019 0.9100 0.9200 0.8800 0.9150 161,785 -0.01(-0.54%)
Jun 19, 2019 0.8800 0.9200 0.8705 0.9200 598,312 +0.05(+5.75%)
Jun 18, 2019 0.9200 0.9345 0.8500 0.8700 2,272,175 -0.05(-5.35%)
Jun 17, 2019 0.9400 0.9700 0.9100 0.9192 87,870 -0.02(-2.21%)
Jun 14, 2019 0.9600 0.9800 0.9200 0.9400 53,100 +0.00(+0.00%)
Jun 13, 2019 0.9700 0.9700 0.9222 0.9400 123,833 -0.03(-3.10%)
Jun 12, 2019 0.9900 1.000 0.9700 0.9701 54,405 -0.03(-2.84%)
Jun 11, 2019 0.9300 1.000 0.9200 0.9985 128,594 +0.08(+8.53%)
Jun 10, 2019 0.9590 1.000 0.9100 0.9200 139,821 -0.04(-4.17%)
Jun 07, 2019 0.9700 1.000 0.9500 0.9600 228,100 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9500 0.9600 97,333 -0.04(-3.52%)
Jun 05, 2019 0.9500 1.020 0.9500 0.9950 127,130 +0.01(+1.43%)
Jun 04, 2019 1.010 1.020 0.9600 0.9810 70,623 -0.02(-1.90%)
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.