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 (%)
Aug 31, 2015 1.670 1.690 1.610 1.680 37,589 +0.03(+1.82%)
Aug 28, 2015 1.760 1.880 1.610 1.650 375,891 -0.05(-2.94%)
Aug 27, 2015 1.550 1.730 1.550 1.700 328,311 +0.16(+10.39%)
Aug 26, 2015 1.500 1.570 1.500 1.540 35,126 +0.04(+2.67%)
Aug 25, 2015 1.530 1.600 1.430 1.500 32,647 -0.01(-0.66%)
Aug 24, 2015 1.700 1.700 1.300 1.510 71,421 -0.09(-5.63%)
Aug 21, 2015 1.800 1.777 1.560 1.600 83,860 -0.18(-9.96%)
Aug 20, 2015 1.690 1.940 1.620 1.777 399,017 +0.14(+8.25%)
Aug 19, 2015 1.720 1.720 1.640 1.642 17,462 -0.06(-3.44%)
Aug 18, 2015 1.690 1.750 1.680 1.700 36,767 +0.03(+1.80%)
Aug 17, 2015 1.680 1.710 1.600 1.670 33,828 +0.02(+1.21%)
Aug 14, 2015 1.630 1.669 1.630 1.650 13,497 +0.00(+0.00%)
Aug 13, 2015 1.631 1.656 1.610 1.650 36,108 +0.08(+5.09%)
Aug 12, 2015 1.590 1.630 1.560 1.570 49,529 -0.03(-1.87%)
Aug 11, 2015 1.710 1.724 1.600 1.600 59,369 -0.11(-6.43%)
Aug 10, 2015 1.680 1.790 1.680 1.710 144,494 +0.05(+3.01%)
Aug 07, 2015 1.820 1.820 1.620 1.660 141,802 -0.09(-5.14%)
Aug 06, 2015 1.669 1.800 1.630 1.750 142,460 +0.12(+7.36%)
Aug 05, 2015 1.630 1.650 1.600 1.630 11,770 -0.04(-2.40%)
Aug 04, 2015 1.670 1.670 1.590 1.670 53,907 +0.05(+3.09%)
Aug 03, 2015 1.570 1.620 1.500 1.620 51,691 +0.04(+2.53%)
Jul 31, 2015 1.490 1.650 1.490 1.580 31,513 +0.06(+3.95%)
Jul 30, 2015 1.560 1.640 1.470 1.520 49,919 -0.07(-4.40%)
Jul 29, 2015 1.660 1.660 1.550 1.590 41,720 -0.04(-2.45%)
Jul 28, 2015 1.720 1.720 1.600 1.630 88,701 -0.11(-6.32%)
Jul 27, 2015 1.860 1.860 1.670 1.740 73,987 -0.12(-6.45%)
Jul 24, 2015 1.810 1.860 1.790 1.860 37,551 +0.04(+2.20%)
Jul 23, 2015 1.800 1.820 1.782 1.820 33,948 +0.02(+1.11%)
Jul 22, 2015 1.750 1.800 1.730 1.800 24,748 +0.05(+2.86%)
Jul 21, 2015 1.710 1.760 1.710 1.750 20,278 +0.02(+1.16%)
Jul 20, 2015 1.750 1.770 1.710 1.730 56,983 -0.03(-1.70%)
Jul 17, 2015 1.790 1.800 1.740 1.760 41,554 -0.07(-3.83%)
Jul 16, 2015 1.870 1.880 1.670 1.830 232,176 -0.02(-1.08%)
Jul 15, 2015 1.960 1.960 1.830 1.850 141,603 -0.12(-6.09%)
Jul 14, 2015 1.880 1.970 1.850 1.970 59,332 +0.06(+3.14%)
Jul 13, 2015 1.890 1.920 1.850 1.910 87,514 +0.01(+0.53%)
Jul 10, 2015 1.900 1.910 1.810 1.900 134,451 -0.01(-0.52%)
Jul 09, 2015 2.050 2.180 1.890 1.910 353,752 -0.13(-6.37%)
Jul 08, 2015 1.950 2.050 1.900 2.040 186,147 +0.10(+5.15%)
Jul 07, 2015 1.960 2.000 1.920 1.940 106,434 +0.01(+0.52%)
Jul 06, 2015 2.000 2.090 1.920 1.930 209,907 -0.08(-3.98%)
Jul 02, 2015 2.030 2.010 2.010 2.010 281,300 -0.02(-0.99%)
Jul 01, 2015 1.800 2.120 1.760 2.030 611,929 +0.27(+15.34%)
Jun 30, 2015 1.700 1.760 1.696 1.760 107,466 +0.10(+6.02%)
Jun 29, 2015 1.700 1.700 1.650 1.660 115,987 +0.02(+1.22%)
Jun 26, 2015 1.540 1.650 1.520 1.640 195,512 +0.07(+4.46%)
Jun 25, 2015 1.700 1.780 1.550 1.570 151,315 -0.13(-7.65%)
Jun 24, 2015 1.700 1.740 1.645 1.700 75,907 +0.03(+1.80%)
Jun 23, 2015 1.660 1.721 1.630 1.670 21,489 +0.04(+2.45%)
Jun 22, 2015 1.660 1.740 1.630 1.630 169,281 -0.11(-6.32%)
Jun 19, 2015 1.770 1.800 1.700 1.740 111,076 +0.03(+1.75%)
Jun 18, 2015 1.760 1.760 1.650 1.710 111,184 +0.00(+0.00%)
Jun 17, 2015 1.750 1.790 1.680 1.710 98,925 -0.01(-0.58%)
Jun 16, 2015 1.700 1.770 1.670 1.720 124,988 -0.08(-4.44%)
Jun 15, 2015 1.810 1.810 1.670 1.800 187,250 -0.01(-0.55%)
Jun 12, 2015 1.650 1.900 1.650 1.810 625,706 +0.16(+9.70%)
Jun 11, 2015 1.700 1.710 1.620 1.650 258,862 -0.06(-3.51%)
Jun 10, 2015 1.750 1.910 1.600 1.710 1,345,843 -0.10(-5.52%)
Jun 09, 2015 1.530 2.430 1.530 1.810 6,939,129 +0.47(+35.07%)
Jun 08, 2015 1.480 1.480 1.250 1.340 150,099 +0.00(+0.00%)
Jun 05, 2015 1.270 1.270 1.250 1.340 71,609 +0.09(+7.19%)
Jun 04, 2015 1.300 1.350 1.220 1.250 287,080 -0.12(-8.75%)
Jun 03, 2015 1.190 2.030 1.150 1.370 3,626,059 +0.27(+24.55%)
Jun 02, 2015 1.060 1.100 1.060 1.100 44,939 +0.07(+6.79%)
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.