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 (%)
Jul 29, 2016 1.860 1.880 1.810 1.840 30,922 -0.02(-1.08%)
Jul 28, 2016 1.900 1.910 1.840 1.860 33,937 -0.04(-2.11%)
Jul 27, 2016 1.900 1.900 1.810 1.900 84,849 +0.00(+0.00%)
Jul 26, 2016 1.900 1.950 1.770 1.900 315,216 +0.00(+0.00%)
Jul 25, 2016 1.620 1.900 1.540 1.900 1,061,548 +0.28(+17.28%)
Jul 22, 2016 1.600 1.640 1.590 1.620 37,236 +0.02(+1.25%)
Jul 21, 2016 1.610 1.650 1.555 1.600 106,887 -0.01(-0.62%)
Jul 20, 2016 1.610 1.640 1.530 1.610 220,812 +0.00(+0.00%)
Jul 19, 2016 1.600 1.645 1.560 1.610 29,832 +0.01(+0.63%)
Jul 18, 2016 1.620 1.640 1.550 1.600 89,085 -0.01(-0.62%)
Jul 15, 2016 1.620 1.670 1.580 1.610 71,332 -0.01(-0.62%)
Jul 14, 2016 1.650 1.680 1.577 1.620 41,940 -0.02(-1.22%)
Jul 13, 2016 1.640 1.750 1.640 1.640 119,881 +0.01(+0.61%)
Jul 12, 2016 1.630 1.650 1.630 1.630 39,054 +0.00(+0.00%)
Jul 11, 2016 1.650 1.670 1.630 1.630 55,315 -0.02(-1.21%)
Jul 08, 2016 1.690 1.640 1.640 1.650 26,620 +0.01(+0.61%)
Jul 07, 2016 1.660 1.690 1.635 1.640 107,965 +0.00(+0.00%)
Jul 05, 2016 1.700 1.740 1.630 1.640 112,711 -0.10(-5.75%)
Jul 01, 2016 1.730 1.740 1.740 1.740 21,300 +0.00(+0.00%)
Jun 30, 2016 1.740 1.760 1.710 1.740 25,173 -0.01(-0.57%)
Jun 29, 2016 1.790 1.840 1.750 1.750 35,098 -0.02(-1.13%)
Jun 28, 2016 1.740 1.770 1.740 1.770 76,373 +0.03(+1.72%)
Jun 27, 2016 1.730 1.756 1.730 1.740 25,935 +0.03(+1.75%)
Jun 24, 2016 1.710 1.770 1.710 1.710 36,816 -0.01(-0.58%)
Jun 23, 2016 1.740 1.775 1.720 1.720 54,612 -0.04(-2.27%)
Jun 22, 2016 1.820 1.830 1.750 1.760 32,480 -0.06(-3.30%)
Jun 21, 2016 1.860 1.870 1.770 1.820 117,759 -0.04(-2.15%)
Jun 20, 2016 1.850 1.950 1.810 1.860 147,562 +0.01(+0.54%)
Jun 17, 2016 1.900 1.930 1.850 1.850 151,795 -0.01(-0.54%)
Jun 16, 2016 1.880 1.890 1.820 1.860 96,270 -0.01(-0.53%)
Jun 15, 2016 1.810 1.890 1.810 1.870 11,928 +0.04(+2.19%)
Jun 14, 2016 1.860 1.900 1.810 1.830 23,184 -0.03(-1.61%)
Jun 13, 2016 1.870 1.900 1.850 1.860 27,272 -0.03(-1.59%)
Jun 10, 2016 1.900 1.910 1.870 1.890 28,495 +0.00(+0.00%)
Jun 09, 2016 1.900 1.900 1.860 1.890 42,996 -0.01(-0.53%)
Jun 08, 2016 1.910 1.910 1.860 1.900 28,502 +0.00(+0.00%)
Jun 07, 2016 1.900 1.930 1.740 1.900 178,786 +0.00(+0.00%)
Jun 06, 2016 1.820 1.900 1.820 1.900 40,915 +0.10(+5.56%)
Jun 03, 2016 1.800 1.850 1.770 1.800 13,880 -0.01(-0.55%)
Jun 02, 2016 1.900 1.940 1.770 1.810 95,232 -0.09(-4.74%)
Jun 01, 2016 1.900 1.940 1.870 1.900 90,319 +0.00(+0.00%)
May 31, 2016 1.830 1.933 1.830 1.900 86,095 +0.09(+4.97%)
May 27, 2016 1.870 1.810 1.810 1.810 66,600 -0.05(-2.69%)
May 26, 2016 1.730 1.900 1.720 1.860 282,530 +0.13(+7.51%)
May 25, 2016 1.760 1.800 1.690 1.730 95,791 -0.02(-1.42%)
May 24, 2016 1.740 1.755 1.700 1.755 78,313 -0.01(-0.28%)
May 23, 2016 1.730 1.800 1.710 1.760 55,446 +0.04(+2.33%)
May 20, 2016 1.720 1.770 1.700 1.720 57,192 +0.02(+1.18%)
May 19, 2016 1.770 1.800 1.700 1.700 118,259 -0.10(-5.56%)
May 18, 2016 1.750 1.800 1.720 1.800 105,137 +0.05(+2.86%)
May 17, 2016 1.770 1.840 1.720 1.750 129,081 -0.04(-2.23%)
May 16, 2016 1.750 1.800 1.710 1.790 71,942 +0.08(+4.68%)
May 13, 2016 1.710 1.750 1.710 1.710 49,398 +0.00(+0.00%)
May 12, 2016 1.790 1.830 1.710 1.710 111,560 -0.10(-5.52%)
May 11, 2016 1.860 1.893 1.750 1.810 176,093 -0.04(-2.16%)
May 10, 2016 1.870 1.920 1.850 1.850 83,656 -0.05(-2.63%)
May 09, 2016 1.910 2.000 1.850 1.900 79,779 -0.01(-0.52%)
May 06, 2016 2.000 2.040 1.830 1.910 260,043 +0.02(+1.06%)
May 05, 2016 1.840 1.900 1.840 1.890 188,544 +0.05(+2.72%)
May 04, 2016 1.890 1.911 1.840 1.840 58,949 -0.05(-2.64%)
May 03, 2016 1.880 1.890 1.850 1.890 115,807 +0.03(+1.61%)
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.