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

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
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 (%)
Dec 31, 2015 2.580 2.830 2.830 2.830 1,139,900 +0.30(+11.86%)
Dec 30, 2015 2.450 2.580 2.385 2.530 529,278 +0.11(+4.59%)
Dec 29, 2015 2.310 2.440 2.250 2.419 565,088 +0.18(+7.99%)
Dec 28, 2015 2.200 2.310 2.180 2.240 231,721 +0.07(+3.23%)
Dec 24, 2015 2.150 2.170 2.170 2.170 108,700 +0.02(+0.70%)
Dec 23, 2015 2.130 2.240 2.080 2.155 159,723 -0.01(-0.23%)
Dec 22, 2015 2.210 2.280 2.140 2.160 181,754 -0.09(-4.00%)
Dec 21, 2015 2.290 2.380 2.180 2.250 139,219 +0.03(+1.35%)
Dec 18, 2015 2.290 2.330 2.170 2.220 176,283 -0.07(-3.06%)
Dec 17, 2015 2.350 2.370 2.260 2.290 213,585 +0.00(+0.00%)
Dec 16, 2015 2.380 2.420 2.290 2.290 276,954 +0.01(+0.44%)
Dec 15, 2015 2.180 2.370 2.161 2.280 368,045 +0.10(+4.59%)
Dec 14, 2015 2.500 2.600 2.110 2.180 1,068,001 -0.14(-6.03%)
Dec 11, 2015 2.250 2.430 2.222 2.320 495,652 +0.09(+4.04%)
Dec 10, 2015 2.100 2.250 2.097 2.230 450,830 +0.16(+7.73%)
Dec 09, 2015 2.000 2.080 1.969 2.070 183,942 +0.08(+4.02%)
Dec 08, 2015 1.970 1.990 1.890 1.990 234,700 +0.05(+2.58%)
Dec 07, 2015 1.850 1.970 1.840 1.940 166,266 +0.14(+7.78%)
Dec 04, 2015 1.850 1.870 1.780 1.800 147,387 -0.02(-1.10%)
Dec 03, 2015 1.780 1.850 1.770 1.820 142,896 +0.06(+3.41%)
Dec 02, 2015 1.720 1.780 1.720 1.760 73,374 +0.01(+0.57%)
Dec 01, 2015 1.740 1.750 1.700 1.750 44,672 +0.01(+0.57%)
Nov 30, 2015 1.760 1.760 1.676 1.740 98,781 +0.02(+1.16%)
Nov 27, 2015 1.710 1.720 1.670 1.720 68,781 +0.05(+2.99%)
Nov 25, 2015 1.680 1.670 1.670 1.670 34,800 +0.01(+0.60%)
Nov 24, 2015 1.650 1.660 1.620 1.660 35,057 -0.01(-0.60%)
Nov 23, 2015 1.600 1.670 1.530 1.670 61,543 +0.04(+2.45%)
Nov 20, 2015 1.700 1.700 1.620 1.630 27,829 -0.04(-2.40%)
Nov 19, 2015 1.630 1.670 1.630 1.670 12,740 +0.07(+4.37%)
Nov 18, 2015 1.580 1.640 1.580 1.600 30,075 +0.07(+4.58%)
Nov 17, 2015 1.610 1.630 1.530 1.530 18,265 -0.10(-6.13%)
Nov 16, 2015 1.550 1.670 1.550 1.630 83,253 +0.05(+3.16%)
Nov 13, 2015 1.550 1.605 1.540 1.580 225,165 +0.03(+1.94%)
Nov 12, 2015 1.540 1.560 1.530 1.550 28,543 -0.05(-3.13%)
Nov 11, 2015 1.580 1.613 1.580 1.600 24,577 +0.02(+1.27%)
Nov 10, 2015 1.620 1.630 1.550 1.580 121,895 -0.04(-2.48%)
Nov 09, 2015 1.650 1.650 1.600 1.620 91,956 -0.05(-2.99%)
Nov 06, 2015 1.790 1.880 1.640 1.670 417,346 +0.17(+11.35%)
Nov 05, 2015 1.510 1.524 1.499 1.500 48,640 -0.01(-0.68%)
Nov 04, 2015 1.500 1.520 1.460 1.510 23,248 +0.00(+0.00%)
Nov 03, 2015 1.481 1.520 1.480 1.510 53,691 +0.02(+1.34%)
Nov 02, 2015 1.500 1.500 1.480 1.490 40,517 +0.02(+1.36%)
Oct 30, 2015 1.490 1.500 1.470 1.470 21,461 -0.01(-0.68%)
Oct 29, 2015 1.490 1.500 1.480 1.480 15,891 -0.01(-0.90%)
Oct 28, 2015 1.510 1.510 1.480 1.494 11,095 +0.01(+0.91%)
Oct 27, 2015 1.440 1.540 1.440 1.480 19,611 +0.01(+0.68%)
Oct 26, 2015 1.480 1.560 1.460 1.470 43,540 -0.04(-2.65%)
Oct 23, 2015 1.514 1.514 1.480 1.510 8,263 -0.02(-1.31%)
Oct 22, 2015 1.520 1.570 1.510 1.530 11,507 -0.01(-0.65%)
Oct 21, 2015 1.514 1.560 1.480 1.540 25,009 +0.01(+0.65%)
Oct 20, 2015 1.550 1.550 1.500 1.530 26,917 -0.04(-2.55%)
Oct 19, 2015 1.520 1.590 1.520 1.570 36,353 +0.01(+0.64%)
Oct 16, 2015 1.520 1.560 1.500 1.560 26,966 +0.06(+4.00%)
Oct 15, 2015 1.470 1.500 1.470 1.500 12,158 +0.00(+0.00%)
Oct 14, 2015 1.490 1.510 1.490 1.500 13,204 +0.01(+0.67%)
Oct 13, 2015 1.460 1.500 1.460 1.490 8,891 +0.01(+0.68%)
Oct 12, 2015 1.470 1.490 1.460 1.480 2,464 -0.01(-0.67%)
Oct 09, 2015 1.460 1.500 1.430 1.490 16,950 +0.02(+1.36%)
Oct 08, 2015 1.470 1.480 1.450 1.470 19,460 -0.01(-0.68%)
Oct 07, 2015 1.470 1.500 1.460 1.480 4,652 -0.01(-0.67%)
Oct 06, 2015 1.460 1.490 1.450 1.490 42,799 +0.04(+2.76%)
Oct 05, 2015 1.440 1.480 1.440 1.450 6,323 +0.02(+1.40%)
Oct 02, 2015 1.440 1.454 1.419 1.430 41,352 -0.04(-2.99%)
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.