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 (%)
Mar 31, 2015 0.9999 0.9999 0.9601 0.9810 5,353 +0.01(+0.51%)
Mar 30, 2015 0.9100 1.000 0.9100 0.9760 41,245 +0.04(+3.83%)
Mar 27, 2015 0.9300 0.9500 0.9300 0.9400 1,950 +0.01(+1.08%)
Mar 26, 2015 0.9600 0.9601 0.9300 0.9300 7,680 -0.04(-4.18%)
Mar 25, 2015 0.9800 0.9800 0.9600 0.9706 3,629 -0.00(-0.04%)
Mar 24, 2015 0.9900 0.9900 0.9600 0.9710 1,341 -0.02(-1.91%)
Mar 23, 2015 0.9600 0.9900 0.9600 0.9899 12,141 +0.03(+3.00%)
Mar 20, 2015 0.9900 0.9900 0.9611 0.9611 10,537 -0.00(-0.21%)
Mar 19, 2015 1.000 1.000 0.9631 0.9631 2,524 -0.05(-4.64%)
Mar 17, 2015 0.9700 1.010 1.010 1.010 49 +0.04(+4.12%)
Mar 16, 2015 1.000 1.020 0.9611 0.9700 15,437 -0.02(-2.02%)
Mar 13, 2015 0.9700 0.9900 0.9611 0.9900 4,076 -0.01(-1.00%)
Mar 12, 2015 0.9801 1.000 0.9800 1.000 6,069 +0.03(+2.98%)
Mar 11, 2015 0.9711 1.000 0.9711 0.9711 4,288 -0.04(-3.84%)
Mar 10, 2015 1.020 1.020 1.010 1.010 2,155 -0.00(-0.01%)
Mar 09, 2015 1.010 1.010 1.010 1.010 339 +0.01(+1.00%)
Mar 06, 2015 0.9803 1.010 0.9700 1.000 6,647 +0.01(+1.01%)
Mar 05, 2015 1.030 1.030 0.9611 0.9900 7,422 -0.02(-1.98%)
Mar 04, 2015 0.9800 1.020 0.9611 1.010 7,663 +0.05(+5.09%)
Mar 03, 2015 1.000 1.000 0.9611 0.9611 5,246 -0.01(-1.38%)
Mar 02, 2015 1.031 1.031 0.9745 0.9745 2,218 -0.06(-5.52%)
Feb 27, 2015 0.9600 1.031 0.9600 1.031 8,700 +0.04(+4.18%)
Feb 26, 2015 1.000 1.020 0.9600 0.9900 21,311 -0.05(-4.81%)
Feb 25, 2015 1.020 1.040 0.9800 1.040 2,215 +0.02(+1.96%)
Feb 24, 2015 0.9700 1.070 0.9611 1.020 14,823 +0.03(+3.03%)
Feb 23, 2015 1.020 1.100 0.9600 0.9900 32,896 -0.00(-0.21%)
Feb 20, 2015 1.050 1.104 0.9800 0.9921 44,355 -0.07(-6.41%)
Feb 19, 2015 1.080 1.159 1.050 1.060 8,539 -0.06(-5.36%)
Feb 18, 2015 1.051 1.120 1.051 1.120 6,655 -0.01(-0.88%)
Feb 17, 2015 1.100 1.140 1.070 1.130 13,614 -0.05(-4.24%)
Feb 13, 2015 1.190 1.180 1.180 1.180 2,900 +0.00(+0.00%)
Feb 12, 2015 1.180 1.180 1.100 1.180 17,069 +0.00(+0.00%)
Feb 11, 2015 1.200 1.200 1.120 1.180 8,219 -0.01(-0.84%)
Feb 10, 2015 1.139 1.190 1.130 1.190 4,353 -0.01(-0.83%)
Feb 09, 2015 1.110 1.200 1.110 1.200 9,608 -0.03(-2.44%)
Feb 06, 2015 1.470 1.470 1.130 1.230 49,575 +0.03(+2.50%)
Feb 05, 2015 1.190 1.200 1.130 1.200 10,162 +0.00(+0.00%)
Feb 04, 2015 1.150 1.220 1.150 1.200 2,435 -0.03(-2.44%)
Feb 03, 2015 1.218 1.230 1.218 1.230 2,337 -0.01(-0.81%)
Feb 02, 2015 1.222 1.240 1.200 1.240 7,005 +0.05(+4.20%)
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%)
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.