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 (%)
Jul 31, 2009 1.490 1.490 1.490 1.490 316 +0.04(+2.75%)
Jul 30, 2009 1.490 1.530 1.450 1.450 3,100 -0.06(-3.97%)
Jul 29, 2009 1.670 1.670 1.450 1.510 15,805 +0.11(+7.86%)
Jul 28, 2009 1.500 1.750 1.400 1.400 9,969 +0.12(+9.37%)
Jul 27, 2009 1.340 1.420 1.210 1.280 10,708 -0.14(-9.87%)
Jul 24, 2009 1.500 1.500 1.410 1.420 2,075 -0.09(-5.95%)
Jul 23, 2009 1.470 1.540 1.370 1.510 3,581 -0.03(-1.95%)
Jul 22, 2009 1.630 1.640 1.540 1.540 1,800 -0.01(-0.64%)
Jul 21, 2009 1.750 1.750 1.550 1.550 11,136 -0.19(-10.91%)
Jul 20, 2009 1.680 1.740 1.580 1.740 27,485 +0.13(+8.07%)
Jul 17, 2009 1.670 1.740 1.580 1.610 39,987 +0.01(+0.63%)
Jul 16, 2009 1.380 1.600 1.380 1.600 19,293 +0.15(+10.34%)
Jul 15, 2009 1.360 1.450 1.210 1.450 36,315 +0.07(+5.07%)
Jul 14, 2009 1.387 1.387 1.160 1.380 15,843 +0.05(+3.76%)
Jul 13, 2009 1.270 1.330 1.250 1.330 14,155 +0.06(+4.72%)
Jul 10, 2009 1.200 1.270 1.200 1.270 7,300 -0.07(-5.22%)
Jul 09, 2009 1.080 1.340 1.080 1.340 14,796 +0.21(+18.58%)
Jul 08, 2009 1.170 1.240 1.130 1.130 13,693 -0.14(-11.02%)
Jul 07, 2009 1.300 1.690 1.150 1.270 210,558 -0.01(-0.79%)
Jul 06, 2009 1.350 1.350 1.273 1.280 8,418 +0.00(+0.00%)
Jul 02, 2009 1.300 1.300 1.250 1.280 10,738 +0.00(+0.00%)
Jul 01, 2009 1.300 1.300 1.240 1.280 14,350 -0.02(-1.54%)
Jun 30, 2009 1.220 1.300 1.220 1.300 13,710 +0.28(+27.45%)
Jun 29, 2009 1.180 1.220 1.020 1.020 2,200 -0.16(-13.56%)
Jun 26, 2009 1.200 1.200 1.180 1.180 5,500 +0.04(+3.51%)
Jun 25, 2009 1.250 1.290 1.140 1.140 7,402 -0.20(-14.93%)
Jun 24, 2009 1.210 1.340 1.210 1.340 6,700 +0.08(+6.35%)
Jun 23, 2009 1.340 1.340 1.260 1.260 3,750 -0.04(-3.08%)
Jun 22, 2009 1.350 1.350 1.300 1.300 2,664 -0.03(-2.26%)
Jun 19, 2009 1.200 1.340 1.200 1.330 3,725 +0.19(+16.67%)
Jun 18, 2009 1.180 1.370 1.070 1.140 25,850 -0.22(-16.18%)
Jun 17, 2009 1.450 1.500 1.360 1.360 24,422 -0.08(-5.56%)
Jun 16, 2009 1.400 1.440 1.310 1.440 18,830 +0.05(+3.60%)
Jun 15, 2009 1.220 1.400 1.220 1.390 63,374 +0.17(+13.93%)
Jun 12, 2009 1.300 1.300 1.150 1.220 25,386 -0.08(-6.15%)
Jun 11, 2009 1.250 1.300 1.150 1.300 62,686 +0.05(+4.00%)
Jun 10, 2009 1.250 1.270 1.150 1.250 121,623 +0.10(+8.70%)
Jun 09, 2009 0.7000 1.260 0.7000 1.150 95,156 +0.30(+35.31%)
Jun 08, 2009 0.7100 0.8500 0.7099 0.8499 58,089 +0.13(+18.04%)
Jun 05, 2009 0.7000 0.7200 0.6200 0.7200 11,800 +0.15(+26.32%)
Jun 03, 2009 0.5700 0.5700 0.5700 0.5700 200 +0.01(+1.79%)
Jun 02, 2009 0.7800 0.7899 0.5000 0.5600 20,805 +0.02(+3.70%)
Jun 01, 2009 0.5999 0.6000 0.5400 0.5400 1,450 -0.02(-3.57%)
May 29, 2009 0.5800 0.5800 0.5600 0.5600 400 +0.00(+0.00%)
May 27, 2009 0.4300 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
May 26, 2009 0.5600 0.6199 0.5600 0.5700 1,900 -0.05(-8.06%)
May 22, 2009 0.6799 0.6799 0.6200 0.6200 17,902 -0.02(-3.13%)
May 21, 2009 0.6100 0.7700 0.6100 0.6400 34,912 +0.01(+1.59%)
May 20, 2009 0.6800 0.6800 0.6000 0.6300 5,498 -0.06(-8.70%)
May 19, 2009 0.6900 0.6900 0.6700 0.6900 11,143 +0.00(+0.00%)
May 18, 2009 0.6400 0.6990 0.6400 0.6900 43,900 +0.06(+9.52%)
May 15, 2009 0.5000 0.7600 0.5000 0.6300 59,903 +0.13(+26.00%)
May 14, 2009 0.6000 0.6000 0.5000 0.5000 5,100 -0.10(-16.67%)
May 13, 2009 0.6300 0.6300 0.5300 0.6000 10,700 +0.02(+3.45%)
May 12, 2009 0.6100 0.6500 0.5800 0.5800 19,695 +0.06(+11.54%)
May 11, 2009 0.5000 0.6200 0.5000 0.5200 3,535 -0.05(-8.79%)
May 08, 2009 0.5700 0.5734 0.5700 0.5701 580 -0.02(-3.37%)
May 07, 2009 0.5400 0.6400 0.4400 0.5900 6,212 -0.01(-1.67%)
May 06, 2009 0.6100 0.6101 0.6000 0.6000 15,635 +0.04(+7.91%)
May 05, 2009 0.5600 0.6000 0.5560 0.5560 900 +0.03(+4.91%)
May 04, 2009 0.5500 0.5700 0.5300 0.5300 15,463 +0.00(+0.00%)
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.