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 30, 2021 2.350 2.370 2.301 2.370 132,835 +0.04(+1.72%)
Jul 29, 2021 2.290 2.370 2.270 2.330 204,601 +0.07(+3.10%)
Jul 28, 2021 2.220 2.320 2.220 2.260 452,958 +0.04(+1.80%)
Jul 27, 2021 2.360 2.360 2.200 2.220 492,687 -0.12(-5.13%)
Jul 26, 2021 2.350 2.410 2.320 2.340 182,408 -0.01(-0.43%)
Jul 23, 2021 2.380 2.420 2.310 2.350 191,728 -0.02(-0.84%)
Jul 22, 2021 2.420 2.480 2.310 2.370 725,905 -0.03(-1.25%)
Jul 21, 2021 2.350 2.510 2.336 2.400 1,072,058 +0.21(+9.59%)
Jul 20, 2021 2.210 2.250 2.140 2.190 296,131 +0.01(+0.46%)
Jul 19, 2021 2.100 2.200 2.071 2.180 341,711 +0.03(+1.40%)
Jul 16, 2021 2.240 2.240 2.140 2.150 324,459 -0.05(-2.27%)
Jul 15, 2021 2.300 2.329 2.170 2.200 479,446 -0.07(-3.08%)
Jul 14, 2021 2.340 2.505 2.230 2.270 2,907,288 -0.08(-3.40%)
Jul 13, 2021 2.400 2.443 2.320 2.350 643,548 -0.10(-4.08%)
Jul 12, 2021 2.530 2.570 2.360 2.450 887,787 -0.06(-2.39%)
Jul 09, 2021 2.510 2.650 2.380 2.510 4,865,142 +0.19(+8.19%)
Jul 08, 2021 2.230 2.340 2.120 2.320 3,295,659 +0.01(+0.43%)
Jul 07, 2021 2.370 2.373 2.230 2.310 416,989 -0.03(-1.28%)
Jul 06, 2021 2.420 2.440 2.310 2.340 445,417 -0.08(-3.31%)
Jul 02, 2021 2.470 2.470 2.410 2.420 306,754 -0.05(-2.02%)
Jul 01, 2021 2.540 2.590 2.450 2.470 630,265 -0.07(-2.76%)
Jun 30, 2021 2.550 2.560 2.510 2.540 290,732 -0.02(-0.78%)
Jun 29, 2021 2.700 2.720 2.510 2.560 842,400 -0.12(-4.48%)
Jun 28, 2021 2.770 2.780 2.605 2.680 523,081 -0.08(-2.90%)
Jun 25, 2021 2.670 2.760 2.630 2.760 682,374 +0.14(+5.34%)
Jun 24, 2021 2.670 2.790 2.570 2.620 1,272,003 -0.04(-1.50%)
Jun 23, 2021 2.520 2.680 2.470 2.660 1,315,160 +0.16(+6.40%)
Jun 22, 2021 2.500 2.620 2.460 2.500 1,056,074 +0.00(+0.00%)
Jun 21, 2021 2.500 2.590 2.400 2.500 1,622,582 +0.02(+0.81%)
Jun 18, 2021 2.430 2.685 2.370 2.480 3,139,168 +0.05(+2.06%)
Jun 17, 2021 2.480 2.600 2.430 2.430 795,293 -0.04(-1.62%)
Jun 16, 2021 2.520 2.640 2.440 2.470 915,464 -0.07(-2.76%)
Jun 15, 2021 2.670 2.720 2.520 2.540 584,346 -0.14(-5.22%)
Jun 14, 2021 2.760 2.770 2.600 2.680 909,635 -0.08(-2.90%)
Jun 11, 2021 2.700 2.870 2.580 2.760 2,362,058 +0.07(+2.60%)
Jun 10, 2021 2.880 2.975 2.670 2.690 1,664,394 -0.20(-6.92%)
Jun 09, 2021 3.190 3.210 2.870 2.890 2,643,342 -0.34(-10.53%)
Jun 08, 2021 2.680 3.570 2.680 3.230 18,275,468 +0.58(+21.89%)
Jun 07, 2021 2.800 2.930 2.560 2.650 3,980,405 -0.20(-7.02%)
Jun 04, 2021 2.350 3.240 2.350 2.850 23,927,700 +0.51(+21.79%)
Jun 03, 2021 2.280 2.360 2.280 2.340 188,290 -0.01(-0.43%)
Jun 02, 2021 2.410 2.430 2.310 2.350 457,368 -0.07(-2.89%)
Jun 01, 2021 2.420 2.438 2.320 2.420 269,912 +0.04(+1.68%)
May 28, 2021 2.360 2.460 2.325 2.380 365,241 +0.04(+1.71%)
May 27, 2021 2.300 2.347 2.240 2.340 309,550 +0.08(+3.54%)
May 26, 2021 2.280 2.300 2.230 2.260 257,824 +0.00(+0.00%)
May 25, 2021 2.330 2.330 2.230 2.260 396,498 -0.05(-2.16%)
May 24, 2021 2.380 2.397 2.260 2.310 818,038 -0.11(-4.55%)
May 21, 2021 2.380 2.430 2.330 2.420 459,716 +0.05(+2.11%)
May 20, 2021 2.400 2.460 2.280 2.370 1,636,736 -0.11(-4.44%)
May 19, 2021 2.660 2.890 2.330 2.480 41,588,608 +0.15(+6.44%)
May 18, 2021 2.360 2.450 2.320 2.330 2,841,403 -0.03(-1.27%)
May 17, 2021 2.420 2.472 2.330 2.360 103,380 -0.05(-2.07%)
May 14, 2021 2.360 2.500 2.350 2.410 285,116 +0.07(+2.99%)
May 13, 2021 2.220 2.390 2.215 2.340 227,107 +0.10(+4.46%)
May 12, 2021 2.320 2.380 2.210 2.240 400,500 -0.09(-3.86%)
May 11, 2021 2.440 2.500 2.310 2.330 338,178 -0.20(-7.91%)
May 10, 2021 2.530 2.630 2.511 2.530 460,838 -0.12(-4.53%)
May 07, 2021 2.610 2.670 2.510 2.650 302,294 -0.07(-2.57%)
May 06, 2021 2.550 2.750 2.446 2.720 344,895 +0.17(+6.67%)
May 05, 2021 2.560 2.690 2.505 2.550 302,891 -0.02(-0.78%)
May 04, 2021 2.650 2.650 2.520 2.570 176,175 -0.11(-4.10%)
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.