Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.150 1.190 1.150 1.190 46,742 +0.04(+3.48%)
Jan 29, 2015 1.133 1.150 1.090 1.150 10,208 +0.01(+0.88%)
Jan 28, 2015 1.120 1.140 1.100 1.140 15,652 -0.02(-1.72%)
Jan 27, 2015 1.150 1.160 1.150 1.160 3,940 +0.01(+0.87%)
Jan 26, 2015 1.110 1.160 1.110 1.150 7,211 +0.02(+1.77%)
Jan 23, 2015 1.130 1.140 1.100 1.130 8,751 +0.00(+0.00%)
Jan 22, 2015 1.080 1.130 1.060 1.130 2,374 +0.07(+6.60%)
Jan 21, 2015 1.200 1.280 1.050 1.060 101,708 -0.12(-10.17%)
Jan 20, 2015 1.250 1.250 1.150 1.180 18,237 -0.12(-9.24%)
Jan 16, 2015 1.240 1.300 1.230 1.300 5,700 +0.03(+2.37%)
Jan 15, 2015 1.290 1.290 1.270 1.270 1,400 +0.00(+0.00%)
Jan 14, 2015 1.310 1.310 1.190 1.270 85,125 -0.05(-3.79%)
Jan 13, 2015 1.250 1.320 1.250 1.320 67,913 +0.05(+3.94%)
Jan 12, 2015 1.090 1.290 1.090 1.270 38,350 +0.08(+6.72%)
Jan 09, 2015 1.200 1.200 1.080 1.190 31,250 -0.01(-0.83%)
Jan 08, 2015 1.010 1.220 1.010 1.200 64,136 +0.11(+10.09%)
Jan 07, 2015 1.000 1.090 1.000 1.090 28,135 +0.09(+9.00%)
Jan 06, 2015 0.9400 1.005 0.9400 1.000 17,975 +0.06(+6.39%)
Jan 05, 2015 0.8900 0.9500 0.8900 0.9399 39,480 +0.05(+5.61%)
Jan 02, 2015 0.9093 0.9094 0.8700 0.8900 19,018 -0.02(-2.17%)
Dec 31, 2014 0.9300 0.9097 0.9097 0.9097 32,200 +0.01(+1.37%)
Dec 30, 2014 0.9901 0.9901 0.8000 0.8974 52,283 -0.11(-10.71%)
Dec 29, 2014 1.004 1.040 0.9800 1.005 12,953 -0.04(-3.37%)
Dec 26, 2014 0.9864 1.050 0.9864 1.040 49,785 +0.02(+1.96%)
Dec 24, 2014 1.060 1.020 1.020 1.020 20,000 -0.04(-3.77%)
Dec 23, 2014 1.050 1.060 0.9700 1.060 75,377 -0.02(-2.00%)
Dec 22, 2014 1.080 1.100 1.040 1.082 5,550 -0.01(-0.77%)
Dec 19, 2014 1.100 1.100 1.010 1.090 10,893 +0.00(+0.00%)
Dec 18, 2014 1.040 1.100 1.040 1.090 8,950 +0.01(+0.93%)
Dec 17, 2014 1.010 1.080 1.010 1.080 8,969 +0.06(+5.88%)
Dec 16, 2014 1.150 1.150 1.010 1.020 29,491 -0.07(-6.42%)
Dec 15, 2014 1.100 1.250 1.030 1.090 19,627 -0.02(-1.80%)
Dec 12, 2014 1.010 1.140 1.010 1.110 18,656 +0.05(+4.72%)
Dec 11, 2014 1.090 1.100 0.9200 1.060 54,748 -0.07(-6.19%)
Dec 10, 2014 1.180 1.200 1.120 1.130 11,419 -0.05(-4.24%)
Dec 09, 2014 1.210 1.210 1.180 1.180 3,831 -0.02(-1.96%)
Dec 08, 2014 1.190 1.204 1.174 1.204 3,641 +0.02(+1.99%)
Dec 05, 2014 1.150 1.210 1.150 1.180 1,629 +0.01(+0.86%)
Dec 04, 2014 1.180 1.200 1.120 1.170 32,697 -0.05(-4.10%)
Dec 03, 2014 1.190 1.223 1.190 1.220 6,256 -0.02(-1.93%)
Dec 02, 2014 1.210 1.244 1.200 1.244 14,217 +0.01(+1.14%)
Dec 01, 2014 1.210 1.230 1.210 1.230 1,934 +0.01(+0.82%)
Nov 28, 2014 1.200 1.220 1.200 1.220 8,566 +0.01(+0.83%)
Nov 26, 2014 1.180 1.210 1.210 1.210 14,300 +0.03(+2.54%)
Nov 25, 2014 1.180 1.190 1.180 1.180 9,703 -0.01(-0.97%)
Nov 24, 2014 1.190 1.193 1.190 1.192 2,300 -0.02(-1.52%)
Nov 21, 2014 1.200 1.210 1.200 1.210 3,656 -0.02(-1.63%)
Nov 20, 2014 1.230 1.240 1.230 1.230 1,701 +0.00(+0.00%)
Nov 19, 2014 1.220 1.230 1.203 1.230 4,125 +0.00(+0.00%)
Nov 18, 2014 1.200 1.230 1.200 1.230 4,125 +0.00(+0.01%)
Nov 17, 2014 1.190 1.240 1.190 1.230 7,823 +0.04(+3.35%)
Nov 14, 2014 1.190 1.220 1.180 1.190 35,631 -0.02(-1.49%)
Nov 13, 2014 1.180 1.210 1.180 1.208 37,950 +0.03(+2.37%)
Nov 12, 2014 1.220 1.220 1.180 1.180 12,154 -0.04(-3.47%)
Nov 11, 2014 1.230 1.290 1.210 1.222 33,843 -0.01(-0.62%)
Nov 10, 2014 1.250 1.272 1.230 1.230 28,772 -0.03(-2.38%)
Nov 07, 2014 1.310 1.310 1.260 1.260 19,352 -0.06(-4.55%)
Nov 06, 2014 1.330 1.330 1.320 1.320 5,330 -0.03(-2.22%)
Nov 05, 2014 1.350 1.350 1.350 1.350 1,504 +0.03(+2.27%)
Nov 04, 2014 1.360 1.360 1.320 1.320 533 -0.07(-5.04%)
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.