Lightpath Technologies, Inc. (NQ: LPTH)
1.395 USD  -0.035 (-2.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 1.420 1.420 1.390 1.395 3,582 -0.04(-2.46%)
Oct 23, 2014 1.430 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 1.420 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%)
Oct 01, 2014 1.450 1.460 1.410 1.460 4,274 -0.01(-0.68%)
Sep 30, 2014 1.410 1.470 1.350 1.470 28,834 +0.08(+6.14%)
Sep 29, 2014 1.490 1.580 1.340 1.385 89,687 -0.07(-5.14%)
Sep 26, 2014 1.433 1.480 1.400 1.460 4,809 +0.01(+0.69%)
Sep 25, 2014 1.580 1.580 1.390 1.450 41,070 -0.10(-6.45%)
Sep 24, 2014 1.620 1.620 1.520 1.550 22,343 +0.06(+4.03%)
Sep 23, 2014 1.486 1.515 1.486 1.490 11,585 -0.07(-4.49%)
Sep 22, 2014 1.600 1.640 1.530 1.560 60,585 +0.01(+0.65%)
Sep 19, 2014 1.480 1.540 1.460 1.550 43,407 +0.08(+5.44%)
Sep 18, 2014 1.420 1.540 1.410 1.470 35,867 +0.02(+1.38%)
Sep 17, 2014 1.460 1.478 1.400 1.450 47,814 -0.03(-2.03%)
Sep 16, 2014 1.350 1.500 1.310 1.480 43,346 +0.13(+9.63%)
Sep 15, 2014 1.330 1.370 1.318 1.350 10,329 +0.00(+0.00%)
Sep 12, 2014 1.340 1.400 1.340 1.350 14,434 -0.03(-2.17%)
Sep 11, 2014 1.390 1.420 1.340 1.380 13,085 -0.06(-4.17%)
Sep 10, 2014 1.410 1.440 1.320 1.440 87,070 -0.01(-0.69%)
Sep 09, 2014 1.280 1.670 1.280 1.450 667,705 +0.20(+16.00%)
Sep 08, 2014 1.257 1.290 1.220 1.250 55,349 +0.02(+1.63%)
Sep 05, 2014 1.240 1.240 1.210 1.230 4,920 +0.00(+0.00%)
Sep 04, 2014 1.310 1.400 1.220 1.230 42,531 -0.08(-6.11%)
Sep 03, 2014 1.350 1.230 1.310 464,396 +0.09(+7.38%)
Sep 02, 2014 1.235 1.250 1.220 942 -0.03(-2.40%)
Aug 29, 2014 1.250 1.250 1.250 0 -0.01(-0.79%)
Aug 28, 2014 1.260 1.260 1.260 1.260 167 +0.03(+2.44%)
Aug 27, 2014 1.220 1.248 1.220 1.230 7,937 -0.03(-2.38%)
Aug 26, 2014 1.260 1.290 1.220 1.260 9,275 +0.03(+2.44%)
Aug 25, 2014 1.270 1.220 1.230 4,400 -0.04(-3.16%)
Aug 22, 2014 1.200 1.281 1.200 1.270 14,850 +0.04(+3.25%)
Aug 21, 2014 1.220 1.230 1.200 1.230 14,449 +0.01(+0.83%)
Aug 20, 2014 1.230 1.270 1.200 1.220 41,571 -0.03(-2.40%)
Aug 19, 2014 1.290 1.290 1.250 1.250 12,200 +0.02(+1.63%)
Aug 18, 2014 1.293 1.230 1.230 43,564 -0.05(-3.91%)
Aug 15, 2014 1.270 1.280 1.260 1.280 9,722 +0.00(+0.00%)
Aug 14, 2014 1.240 1.300 1.240 1.280 7,979 +0.01(+0.78%)
Aug 13, 2014 1.280 1.260 1.270 53,824 -0.01(-0.77%)
Aug 12, 2014 1.165 1.300 1.150 1.280 118,749 +0.08(+6.67%)
Aug 11, 2014 1.200 1.220 1.180 1.200 13,722 +0.01(+0.84%)
Aug 08, 2014 1.200 1.200 1.170 1.190 6,031 +0.02(+1.71%)
Aug 07, 2014 1.150 1.210 1.110 1.170 36,273 -0.01(-0.85%)
Aug 06, 2014 1.190 1.190 1.130 1.180 16,906 +0.01(+0.85%)
Aug 05, 2014 1.210 1.210 1.150 1.170 16,526 -0.03(-2.50%)
Aug 04, 2014 1.200 1.200 1.190 1.200 12,420 +0.00(+0.00%)
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