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

Lightpath Tech Inc (NQ: LPTH )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2019 1.530 1.530 1.480 1.497 15,670 -0.03(-2.13%)
Apr 29, 2019 1.500 1.535 1.460 1.530 44,797 +0.04(+2.68%)
Apr 26, 2019 1.440 1.490 1.440 1.490 21,400 +0.05(+3.47%)
Apr 25, 2019 1.380 1.440 1.370 1.440 93,374 +0.06(+4.35%)
Apr 24, 2019 1.350 1.420 1.350 1.380 99,983 +0.02(+1.47%)
Apr 23, 2019 1.440 1.450 1.360 1.360 217,134 -0.09(-6.21%)
Apr 22, 2019 1.450 1.450 1.410 1.450 48,696 +0.01(+0.69%)
Apr 18, 2019 1.440 1.460 1.400 1.440 80,100 -0.01(-0.69%)
Apr 17, 2019 1.480 1.480 1.450 1.450 38,065 -0.03(-1.87%)
Apr 16, 2019 1.490 1.490 1.450 1.478 24,333 -0.01(-0.83%)
Apr 15, 2019 1.480 1.500 1.450 1.490 24,122 +0.02(+1.36%)
Apr 12, 2019 1.490 1.490 1.460 1.470 37,600 -0.02(-1.34%)
Apr 11, 2019 1.520 1.560 1.485 1.490 97,999 -0.02(-1.32%)
Apr 10, 2019 1.470 1.540 1.470 1.510 19,574 +0.03(+2.03%)
Apr 09, 2019 1.460 1.531 1.460 1.480 32,988 +0.02(+1.37%)
Apr 08, 2019 1.470 1.520 1.450 1.460 32,068 -0.02(-1.35%)
Apr 05, 2019 1.470 1.520 1.460 1.480 45,500 +0.01(+0.68%)
Apr 04, 2019 1.470 1.530 1.430 1.470 72,688 -0.01(-0.68%)
Apr 03, 2019 1.500 1.530 1.480 1.480 46,170 -0.04(-2.63%)
Apr 02, 2019 1.480 1.520 1.460 1.520 52,923 +0.04(+2.70%)
Apr 01, 2019 1.500 1.530 1.423 1.480 234,302 -0.02(-1.33%)
Mar 29, 2019 1.530 1.580 1.500 1.500 35,400 -0.01(-0.66%)
Mar 28, 2019 1.540 1.560 1.510 1.510 13,655 -0.02(-1.31%)
Mar 27, 2019 1.520 1.570 1.500 1.530 43,048 +0.00(+0.00%)
Mar 26, 2019 1.520 1.550 1.500 1.530 63,019 +0.01(+0.66%)
Mar 25, 2019 1.550 1.623 1.520 1.520 95,624 -0.09(-5.59%)
Mar 22, 2019 1.560 1.640 1.540 1.610 46,200 +0.05(+3.21%)
Mar 21, 2019 1.630 1.640 1.530 1.560 129,743 -0.05(-3.11%)
Mar 20, 2019 1.640 1.700 1.600 1.610 184,828 -0.03(-1.83%)
Mar 19, 2019 1.720 1.730 1.630 1.640 118,631 -0.07(-4.09%)
Mar 18, 2019 1.740 1.750 1.710 1.710 29,105 -0.02(-1.16%)
Mar 15, 2019 1.763 1.790 1.716 1.730 100,600 -0.02(-1.14%)
Mar 14, 2019 1.750 1.780 1.740 1.750 93,527 +0.00(+0.00%)
Mar 13, 2019 1.760 1.780 1.750 1.750 46,186 +0.00(+0.00%)
Mar 12, 2019 1.740 1.770 1.730 1.750 54,631 +0.01(+0.57%)
Mar 11, 2019 1.710 1.760 1.700 1.740 18,129 +0.04(+2.35%)
Mar 08, 2019 1.670 1.740 1.670 1.700 19,600 +0.01(+0.59%)
Mar 07, 2019 1.680 1.750 1.680 1.690 40,977 +0.01(+0.60%)
Mar 06, 2019 1.700 1.710 1.680 1.680 13,643 -0.03(-1.75%)
Mar 05, 2019 1.720 1.730 1.690 1.710 64,684 -0.02(-1.16%)
Mar 04, 2019 1.710 1.730 1.680 1.730 47,201 +0.03(+1.76%)
Mar 01, 2019 1.720 1.720 1.670 1.700 25,700 -0.01(-0.29%)
Feb 28, 2019 1.740 1.750 1.700 1.705 18,712 -0.02(-1.45%)
Feb 27, 2019 1.680 1.750 1.680 1.730 146,762 +0.06(+3.59%)
Feb 26, 2019 1.640 1.700 1.640 1.670 32,942 +0.02(+1.21%)
Feb 25, 2019 1.690 1.700 1.650 1.650 42,052 -0.04(-2.37%)
Feb 22, 2019 1.700 1.700 1.680 1.690 21,100 +0.00(+0.00%)
Feb 21, 2019 1.670 1.700 1.651 1.690 8,753 +0.02(+1.20%)
Feb 20, 2019 1.610 1.700 1.610 1.670 103,120 +0.06(+3.73%)
Feb 19, 2019 1.620 1.690 1.610 1.610 19,296 -0.03(-1.83%)
Feb 15, 2019 1.650 1.690 1.640 1.640 57,500 +0.01(+0.61%)
Feb 14, 2019 1.700 1.720 1.630 1.630 57,706 -0.07(-4.12%)
Feb 13, 2019 1.620 1.700 1.598 1.700 92,628 +0.09(+5.59%)
Feb 12, 2019 1.540 1.620 1.540 1.610 74,571 +0.08(+5.23%)
Feb 11, 2019 1.580 1.630 1.520 1.530 146,654 -0.09(-5.56%)
Feb 08, 2019 1.640 1.700 1.590 1.620 55,800 -0.04(-2.41%)
Feb 07, 2019 1.700 1.700 1.610 1.660 69,966 -0.04(-2.35%)
Feb 06, 2019 1.690 1.720 1.690 1.700 30,110 +0.02(+1.19%)
Feb 05, 2019 1.680 1.750 1.680 1.680 38,724 -0.01(-0.59%)
Feb 04, 2019 1.680 1.750 1.679 1.690 77,431 -0.00(-0.18%)
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.