Lightpath Technologies, Inc. (NQ: LPTH)
1.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.490 1.490 1.490 0 -0.02(-1.32%)
Apr 16, 2014 1.500 1.550 1.500 1.510 8,889 +0.06(+4.14%)
Apr 15, 2014 1.494 1.500 1.430 1.450 40,353 -0.06(-3.97%)
Apr 14, 2014 1.490 1.540 1.480 1.510 29,758 +0.02(+1.34%)
Apr 11, 2014 1.560 1.560 1.490 1.490 9,161 -0.06(-3.87%)
Apr 10, 2014 1.580 1.600 1.550 1.550 14,464 -0.05(-3.13%)
Apr 09, 2014 1.580 1.600 1.580 1.600 12,214 +0.03(+1.91%)
Apr 08, 2014 1.570 1.604 1.570 1.570 10,175 +0.00(+0.00%)
Apr 07, 2014 1.600 1.710 1.560 1.570 42,939 -0.06(-3.68%)
Apr 04, 2014 1.590 1.640 1.590 1.630 15,255 +0.03(+1.87%)
Apr 03, 2014 1.650 1.670 1.560 1.600 20,424 -0.01(-0.62%)
Apr 02, 2014 1.610 1.640 1.590 1.610 8,159 -0.02(-1.23%)
Apr 01, 2014 1.520 1.650 1.520 1.630 48,857 +0.08(+5.16%)
Mar 31, 2014 1.540 1.570 1.510 1.550 51,293 -0.02(-1.27%)
Mar 28, 2014 1.550 1.600 1.550 1.570 12,415 -0.01(-0.63%)
Mar 27, 2014 1.540 1.600 1.500 1.580 35,414 +0.03(+1.94%)
Mar 26, 2014 1.580 1.600 1.541 1.550 76,574 -0.05(-3.13%)
Mar 25, 2014 1.620 1.630 1.570 1.600 91,176 -0.02(-1.23%)
Mar 24, 2014 1.630 1.650 1.620 1.620 27,873 -0.01(-0.61%)
Mar 21, 2014 1.790 1.790 1.630 1.630 71,461 -0.13(-7.39%)
Mar 20, 2014 1.750 1.770 1.690 1.760 50,874 +0.02(+1.15%)
Mar 19, 2014 1.590 1.840 1.590 1.740 409,241 +0.12(+7.41%)
Mar 18, 2014 1.630 1.650 1.600 1.620 13,256 +0.00(+0.00%)
Mar 17, 2014 1.570 1.620 1.550 1.620 47,252 +0.07(+4.52%)
Mar 14, 2014 1.500 1.550 1.495 1.550 25,312 +0.02(+1.31%)
Mar 13, 2014 1.560 1.560 1.500 1.530 37,674 +0.00(+0.00%)
Mar 12, 2014 1.520 1.530 1.490 1.530 59,830 +0.03(+2.00%)
Mar 11, 2014 1.480 1.500 1.480 1.500 7,653 +0.01(+0.67%)
Mar 10, 2014 1.480 1.520 1.440 1.490 15,825 +0.04(+2.76%)
Mar 07, 2014 1.500 1.514 1.430 1.450 41,291 -0.02(-1.36%)
Mar 06, 2014 1.490 1.500 1.460 1.470 18,430 -0.02(-1.34%)
Mar 05, 2014 1.450 1.550 1.450 1.490 25,690 +0.04(+2.76%)
Mar 04, 2014 1.550 1.590 1.430 1.450 68,066 -0.05(-3.33%)
Mar 03, 2014 1.640 1.640 1.500 1.500 85,373 -0.14(-8.54%)
Feb 28, 2014 1.670 1.670 1.580 1.640 53,397 +0.00(+0.00%)
Feb 27, 2014 1.500 1.690 1.500 1.640 232,983 +0.20(+13.89%)
Feb 26, 2014 1.460 1.480 1.430 1.440 35,001 -0.01(-0.69%)
Feb 25, 2014 1.480 1.481 1.450 1.450 7,642 -0.05(-3.33%)
Feb 24, 2014 1.490 1.530 1.490 1.500 10,977 +0.01(+0.67%)
Feb 21, 2014 1.510 1.520 1.420 1.490 18,224 +0.00(+0.00%)
Feb 20, 2014 1.600 1.600 1.490 1.490 30,189 -0.10(-6.29%)
Feb 19, 2014 1.480 1.590 1.480 1.590 15,823 +0.10(+6.71%)
Feb 18, 2014 1.590 1.600 1.460 1.490 44,090 -0.11(-6.88%)
Feb 14, 2014 1.600 1.600 1.600 0 +0.04(+2.56%)
Feb 13, 2014 1.490 1.560 1.479 1.560 46,163 +0.11(+7.47%)
Feb 12, 2014 1.450 1.470 1.450 1.452 4,519 +0.03(+2.23%)
Feb 11, 2014 1.370 1.480 1.360 1.420 46,837 +0.04(+2.90%)
Feb 10, 2014 1.400 1.400 1.380 1.380 6,140 -0.06(-4.17%)
Feb 07, 2014 1.380 1.440 1.380 1.440 6,656 +0.07(+5.11%)
Feb 06, 2014 1.430 1.460 1.370 1.370 12,280 -0.08(-5.52%)
Feb 05, 2014 1.420 1.452 1.390 1.450 18,492 +0.03(+2.11%)
Feb 04, 2014 1.410 1.460 1.383 1.420 40,351 +0.02(+1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here