Lightpath Technologies, Inc. (NQ: LPTH)
1.090 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.100 1.100 1.010 1.090 10,893 +0.00(+0.00%)
Dec 18, 2014 1.040 1.100 1.040 1.090 8,950 +0.01(+0.93%)
Dec 17, 2014 1.010 1.080 1.010 1.080 8,969 +0.06(+5.88%)
Dec 16, 2014 1.010 1.020 29,491 -0.07(-6.42%)
Dec 15, 2014 1.100 1.250 1.030 1.090 19,627 -0.02(-1.80%)
Dec 12, 2014 1.010 1.140 1.010 1.110 18,656 +0.05(+4.72%)
Dec 11, 2014 1.090 1.100 0.9200 1.060 54,748 -0.07(-6.19%)
Dec 10, 2014 1.180 1.200 1.120 1.130 11,419 -0.05(-4.24%)
Dec 09, 2014 1.210 1.210 1.180 1.180 3,831 -0.02(-1.96%)
Dec 08, 2014 1.190 1.204 1.174 1.204 3,641 +0.02(+1.99%)
Dec 05, 2014 1.150 1.210 1.150 1.180 1,629 +0.01(+0.86%)
Dec 04, 2014 1.180 1.200 1.120 1.170 32,697 -0.05(-4.10%)
Dec 03, 2014 1.190 1.223 1.190 1.220 6,256 -0.02(-1.93%)
Dec 02, 2014 1.210 1.244 1.200 1.244 14,217 +0.01(+1.14%)
Dec 01, 2014 1.210 1.230 1.210 1.230 1,934 +0.01(+0.82%)
Nov 28, 2014 1.200 1.220 1.200 1.220 8,566 +0.01(+0.83%)
Nov 26, 2014 1.210 1.210 1.210 0 +0.03(+2.54%)
Nov 25, 2014 1.180 1.190 1.180 1.180 9,703 -0.01(-0.97%)
Nov 24, 2014 1.190 1.193 1.190 1.192 2,300 -0.02(-1.52%)
Nov 21, 2014 1.200 1.210 1.200 1.210 3,656 -0.02(-1.63%)
Nov 20, 2014 1.230 1.240 1.230 1.230 1,701 +0.00(+0.00%)
Nov 19, 2014 1.220 1.230 1.203 1.230 4,125 +0.00(+0.00%)
Nov 18, 2014 1.200 1.230 1.200 1.230 4,125 +0.00(+0.01%)
Nov 17, 2014 1.190 1.240 1.190 1.230 7,823 +0.04(+3.35%)
Nov 14, 2014 1.190 1.220 1.180 1.190 35,631 -0.02(-1.49%)
Nov 13, 2014 1.180 1.210 1.180 1.208 37,950 +0.03(+2.37%)
Nov 12, 2014 1.220 1.220 1.180 1.180 12,154 -0.04(-3.47%)
Nov 11, 2014 1.230 1.290 1.210 1.222 33,843 -0.01(-0.62%)
Nov 10, 2014 1.250 1.272 1.230 1.230 28,772 -0.03(-2.38%)
Nov 07, 2014 1.310 1.310 1.260 1.260 19,352 -0.06(-4.55%)
Nov 06, 2014 1.330 1.330 1.320 1.320 5,330 -0.03(-2.22%)
Nov 05, 2014 1.350 1.350 1.350 1.350 1,504 +0.03(+2.27%)
Nov 04, 2014 1.360 1.360 1.320 1.320 533 -0.07(-5.04%)
Nov 03, 2014 1.320 1.390 1.320 1.390 306 +0.03(+2.21%)
Oct 31, 2014 1.380 1.380 1.310 1.360 17,216 -0.01(-0.37%)
Oct 30, 2014 1.370 1.370 1.365 1.365 4,482 -0.03(-2.50%)
Oct 29, 2014 1.380 1.400 1.380 1.400 2,500 +0.04(+2.93%)
Oct 28, 2014 1.360 1.360 1.360 1.360 3,572 -0.06(-4.22%)
Oct 27, 2014 1.393 1.420 1.350 1.420 4,035 +0.03(+1.81%)
Oct 24, 2014 1.420 1.420 1.390 1.395 3,582 -0.04(-2.46%)
Oct 23, 2014 1.449 1.450 1.390 1.430 11,710 +0.00(+0.00%)
Oct 22, 2014 1.430 1.410 1.430 6,730 +0.00(+0.00%)
Oct 21, 2014 1.460 1.460 1.400 1.430 31,506 -0.01(-0.69%)
Oct 20, 2014 1.431 1.460 1.431 1.440 3,446 +0.02(+1.41%)
Oct 17, 2014 1.450 1.450 1.420 1.420 17,031 -0.02(-1.39%)
Oct 16, 2014 1.408 1.420 1.400 1.440 6,409 -0.02(-1.37%)
Oct 15, 2014 1.410 1.460 1.400 1.460 23,874 -0.01(-0.67%)
Oct 14, 2014 1.409 1.470 1.409 1.470 6,949 +0.06(+4.25%)
Oct 13, 2014 1.360 1.440 1.360 1.410 17,732 -0.02(-1.40%)
Oct 10, 2014 1.407 1.440 1.407 1.430 2,669 -0.02(-1.38%)
Oct 09, 2014 1.450 1.430 1.450 10,639 +0.00(+0.00%)
Oct 08, 2014 1.440 1.450 1.440 1.450 9,502 -0.01(-0.68%)
Oct 07, 2014 1.480 1.480 1.450 1.460 32,869 -0.01(-0.68%)
Oct 06, 2014 1.480 1.480 1.400 1.470 10,345 -0.01(-0.67%)
Oct 03, 2014 1.440 1.480 1.440 1.480 13,544 +0.01(+0.89%)
Oct 02, 2014 1.453 1.470 1.450 1.467 5,502 +0.01(+0.47%)
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