Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 0.8900 0.9500 0.8050 0.9200 79,004 +0.03(+3.25%)
Dec 28, 2012 0.9700 0.9700 0.8900 0.8910 11,079 +0.00(+0.11%)
Dec 27, 2012 0.8901 0.9319 0.8900 0.8900 7,000 +0.00(+0.00%)
Dec 26, 2012 0.9000 0.9024 0.8701 0.8900 3,450 -0.06(-6.32%)
Dec 24, 2012 0.8600 0.9700 0.8200 0.9500 36,411 +0.10(+11.76%)
Dec 21, 2012 0.8300 0.8600 0.8200 0.8500 9,803 +0.00(+0.00%)
Dec 20, 2012 0.9200 0.9400 0.8202 0.8500 39,141 +0.03(+3.39%)
Dec 19, 2012 0.9150 0.9500 0.8101 0.8221 47,790 -0.08(-8.67%)
Dec 17, 2012 0.9000 0.9001 0.9001 0.9001 9,300 -0.01(-1.09%)
Dec 14, 2012 0.8808 0.9100 0.8808 0.9100 225 -0.05(-5.21%)
Dec 13, 2012 0.9207 0.9600 0.9207 0.9600 7,900 +0.05(+5.49%)
Dec 12, 2012 0.9000 1.000 0.8500 0.9100 21,290 -0.01(-1.09%)
Dec 11, 2012 0.9401 0.9466 0.9022 0.9200 7,811 -0.07(-6.86%)
Dec 10, 2012 1.018 1.018 0.9501 0.9878 4,925 +0.05(+5.20%)
Dec 07, 2012 0.9000 1.000 0.8920 0.9390 10,536 -0.00(-0.34%)
Dec 06, 2012 0.9900 1.010 0.9421 0.9422 8,237 -0.02(-2.17%)
Dec 05, 2012 0.9800 0.9800 0.9500 0.9631 3,270 -0.02(-1.72%)
Dec 04, 2012 1.020 1.020 0.9800 0.9800 11,205 -0.02(-1.65%)
Nov 30, 2012 1.000 1.020 0.9600 0.9964 44,464 -0.01(-1.35%)
Nov 29, 2012 0.9398 1.100 0.9340 1.010 247,979 +0.08(+8.60%)
Nov 28, 2012 0.9250 0.9300 0.8999 0.9300 100,244 +0.01(+0.54%)
Nov 27, 2012 0.8899 0.9250 0.8507 0.9250 51,218 +0.03(+3.64%)
Nov 26, 2012 0.8700 0.8999 0.8700 0.8925 3,264 -0.01(-0.83%)
Nov 23, 2012 0.8999 0.9000 0.8795 0.9000 23,400 +0.05(+5.87%)
Nov 21, 2012 0.8500 0.9200 0.8500 0.8501 43,445 -0.00(-0.57%)
Nov 20, 2012 0.8700 0.8700 0.8500 0.8550 8,797 -0.01(-0.62%)
Nov 19, 2012 0.8700 0.8700 0.8602 0.8603 10,443 +0.00(+0.02%)
Nov 16, 2012 0.9000 0.9000 0.8500 0.8601 18,733 -0.03(-3.80%)
Nov 15, 2012 0.8650 0.9000 0.8200 0.8941 33,095 -0.05(-5.39%)
Nov 14, 2012 0.8600 0.9480 0.8600 0.9450 6,423 +0.06(+7.13%)
Nov 13, 2012 0.8800 0.9200 0.8700 0.8821 8,700 -0.02(-1.99%)
Nov 12, 2012 0.9200 0.9200 0.9000 0.9000 8,000 -0.02(-2.17%)
Nov 09, 2012 0.8801 0.9200 0.8801 0.9200 1,500 +0.04(+4.55%)
Nov 08, 2012 0.9001 0.9001 0.8800 0.8800 6,755 -0.02(-1.81%)
Nov 07, 2012 0.9000 0.9200 0.8850 0.8962 20,050 -0.01(-1.52%)
Nov 06, 2012 0.9200 0.9200 0.9100 0.9100 7,248 -0.01(-1.09%)
Nov 05, 2012 0.9200 0.9201 0.9150 0.9200 6,002 +0.00(+0.00%)
Nov 02, 2012 0.9700 0.9700 0.9200 0.9200 11,206 -0.05(-5.14%)
Nov 01, 2012 0.9300 0.9699 0.9300 0.9699 3,800 +0.01(+1.03%)
Oct 31, 2012 0.9200 0.9600 0.9200 0.9600 13,073 +0.04(+4.35%)
Oct 26, 2012 0.9500 0.9200 0.9200 0.9200 27,600 -0.06(-6.12%)
Oct 25, 2012 0.9202 0.9800 0.9199 0.9800 32,860 +0.06(+6.52%)
Oct 24, 2012 0.9500 0.9500 0.9199 0.9200 37,051 -0.02(-2.23%)
Oct 23, 2012 0.9500 0.9700 0.9410 0.9410 10,220 -0.01(-0.95%)
Oct 19, 2012 0.9701 0.9701 0.9500 0.9500 3,392 -0.03(-3.30%)
Oct 18, 2012 0.9400 0.9900 0.9400 0.9824 18,061 +0.03(+3.41%)
Oct 17, 2012 0.9801 0.9801 0.9410 0.9500 22,706 -0.06(-5.94%)
Oct 16, 2012 0.9400 1.020 0.9400 1.010 21,447 +0.06(+6.13%)
Oct 15, 2012 1.010 1.020 0.9435 0.9517 13,609 -0.06(-5.76%)
Oct 12, 2012 1.010 1.010 1.000 1.010 6,567 +0.08(+8.46%)
Oct 11, 2012 1.010 1.010 0.9311 0.9311 3,229 -0.05(-4.99%)
Oct 10, 2012 0.9500 1.000 0.9500 0.9800 3,500 +0.03(+3.16%)
Oct 09, 2012 0.9328 0.9800 0.9328 0.9500 5,200 -0.03(-3.06%)
Oct 08, 2012 0.9400 0.9800 0.9400 0.9800 8,332 +0.03(+3.16%)
Oct 05, 2012 0.9400 0.9596 0.9400 0.9500 3,477 +0.01(+1.06%)
Oct 04, 2012 0.9700 0.9716 0.9400 0.9400 6,425 -0.02(-2.09%)
Oct 03, 2012 1.000 1.020 0.9522 0.9601 26,796 -0.02(-2.03%)
Oct 02, 2012 1.020 1.020 0.9799 0.9800 42,909 +0.00(+0.20%)
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.